Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 9.230 | 9.330 | 9.025 | 9.110 | 5,831,985 | +0.12(+1.33%) |
Sep 28, 2023 | 8.800 | 8.990 | 8.720 | 8.990 | 6,166,146 | +0.08(+0.90%) |
Sep 27, 2023 | 8.170 | 8.960 | 8.170 | 8.910 | 18,542,596 | +0.98(+12.36%) |
Sep 26, 2023 | 7.370 | 7.950 | 7.360 | 7.930 | 7,411,152 | +0.54(+7.31%) |
Sep 25, 2023 | 7.100 | 7.425 | 7.380 | 7.390 | 5,083,526 | +0.16(+2.21%) |
Sep 22, 2023 | 7.280 | 7.440 | 7.215 | 7.230 | 4,019,560 | +0.20(+2.84%) |
Sep 21, 2023 | 7.000 | 7.110 | 6.810 | 7.030 | 3,394,792 | -0.18(-2.50%) |
Sep 20, 2023 | 7.410 | 7.520 | 7.190 | 7.210 | 3,881,211 | -0.18(-2.44%) |
Sep 19, 2023 | 7.510 | 7.650 | 7.375 | 7.390 | 3,998,956 | -0.13(-1.73%) |
Sep 18, 2023 | 7.170 | 7.730 | 7.170 | 7.520 | 5,846,247 | +0.28(+3.87%) |
Sep 15, 2023 | 7.450 | 7.660 | 7.195 | 7.240 | 8,155,575 | -0.16(-2.16%) |
Sep 14, 2023 | 7.380 | 7.539 | 7.350 | 7.400 | 3,684,415 | +0.10(+1.37%) |
Sep 13, 2023 | 7.140 | 7.350 | 7.135 | 7.300 | 3,663,875 | +0.01(+0.14%) |
Sep 12, 2023 | 7.430 | 7.700 | 7.210 | 7.290 | 4,856,615 | -0.29(-3.83%) |
Sep 11, 2023 | 7.430 | 7.590 | 7.345 | 7.580 | 4,683,688 | +0.39(+5.42%) |
Sep 08, 2023 | 7.100 | 7.260 | 7.038 | 7.190 | 4,143,202 | +0.06(+0.84%) |
Sep 07, 2023 | 7.180 | 7.190 | 6.921 | 7.130 | 3,895,676 | -0.28(-3.78%) |
Sep 06, 2023 | 7.300 | 7.600 | 7.300 | 7.410 | 5,592,429 | +0.16(+2.21%) |
Sep 05, 2023 | 7.390 | 7.500 | 7.210 | 7.250 | 3,310,360 | -0.22(-2.95%) |
Sep 01, 2023 | 7.310 | 7.830 | 7.240 | 7.470 | 9,859,513 | +0.42(+5.96%) |
Aug 31, 2023 | 7.110 | 7.185 | 6.910 | 7.050 | 6,417,383 | -0.11(-1.54%) |
Aug 30, 2023 | 6.970 | 7.240 | 6.894 | 7.160 | 5,157,592 | +0.00(+0.00%) |
Aug 29, 2023 | 6.960 | 7.397 | 6.870 | 7.160 | 12,779,119 | +0.35(+5.14%) |
Aug 28, 2023 | 6.780 | 6.930 | 6.700 | 6.810 | 7,858,001 | +0.10(+1.49%) |
Aug 25, 2023 | 6.700 | 6.740 | 6.240 | 6.710 | 12,333,376 | -0.07(-1.03%) |
Aug 24, 2023 | 6.850 | 7.030 | 6.740 | 6.780 | 6,458,191 | +0.03(+0.44%) |
Aug 23, 2023 | 6.800 | 6.800 | 6.610 | 6.750 | 5,173,232 | +0.07(+1.05%) |
Aug 22, 2023 | 6.710 | 6.740 | 6.470 | 6.680 | 7,169,158 | +0.12(+1.83%) |
Aug 21, 2023 | 6.530 | 6.790 | 6.480 | 6.560 | 6,808,327 | -0.11(-1.65%) |
Aug 18, 2023 | 6.520 | 6.715 | 6.440 | 6.670 | 4,128,699 | -0.09(-1.33%) |
Aug 17, 2023 | 6.860 | 6.870 | 6.675 | 6.760 | 2,522,746 | +0.12(+1.81%) |
Aug 16, 2023 | 6.650 | 6.720 | 6.510 | 6.640 | 4,892,419 | -0.07(-1.04%) |
Aug 15, 2023 | 6.710 | 6.785 | 6.680 | 6.710 | 3,255,841 | -0.10(-1.47%) |
Aug 14, 2023 | 6.820 | 6.845 | 6.695 | 6.810 | 3,827,142 | -0.04(-0.58%) |
Aug 11, 2023 | 6.800 | 6.940 | 6.750 | 6.850 | 4,035,000 | -0.23(-3.25%) |
Aug 10, 2023 | 7.080 | 7.380 | 7.070 | 7.080 | 4,924,693 | +0.21(+3.06%) |
Aug 09, 2023 | 7.090 | 7.120 | 6.790 | 6.870 | 3,870,828 | -0.03(-0.43%) |
Aug 08, 2023 | 7.030 | 7.030 | 6.780 | 6.900 | 7,330,454 | -0.33(-4.56%) |
Aug 07, 2023 | 7.710 | 7.730 | 7.175 | 7.230 | 5,875,356 | -0.33(-4.37%) |
Aug 04, 2023 | 7.670 | 7.760 | 7.515 | 7.560 | 3,328,772 | -0.09(-1.18%) |
Aug 03, 2023 | 7.510 | 7.850 | 7.470 | 7.650 | 7,327,301 | +0.28(+3.80%) |
Aug 02, 2023 | 7.540 | 7.560 | 7.120 | 7.370 | 10,902,992 | -0.48(-6.11%) |
Aug 01, 2023 | 8.150 | 8.380 | 7.725 | 7.850 | 11,027,343 | -0.33(-4.03%) |
Jul 31, 2023 | 7.910 | 8.330 | 7.870 | 8.180 | 11,794,114 | +0.18(+2.25%) |
Jul 28, 2023 | 6.700 | 8.090 | 6.680 | 8.000 | 25,690,300 | +1.57(+24.42%) |
Jul 27, 2023 | 6.390 | 6.610 | 6.030 | 6.430 | 13,486,839 | -0.17(-2.58%) |
Jul 26, 2023 | 6.400 | 6.680 | 6.330 | 6.600 | 4,953,291 | +0.18(+2.80%) |
Jul 25, 2023 | 6.490 | 6.610 | 6.300 | 6.420 | 10,996,487 | +0.11(+1.74%) |
Jul 24, 2023 | 6.280 | 6.480 | 6.150 | 6.310 | 4,886,394 | +0.09(+1.45%) |
Jul 21, 2023 | 6.150 | 6.290 | 6.095 | 6.220 | 2,439,558 | +0.13(+2.13%) |
Jul 20, 2023 | 6.100 | 6.180 | 6.000 | 6.090 | 2,687,564 | -0.01(-0.16%) |
Jul 19, 2023 | 6.210 | 6.380 | 6.050 | 6.100 | 4,023,555 | +0.10(+1.67%) |
Jul 18, 2023 | 6.240 | 6.310 | 5.990 | 6.000 | 3,239,521 | -0.30(-4.76%) |
Jul 17, 2023 | 6.240 | 6.370 | 6.170 | 6.300 | 2,568,319 | -0.03(-0.47%) |
Jul 14, 2023 | 6.480 | 6.530 | 6.265 | 6.330 | 4,660,663 | -0.33(-4.95%) |
Jul 13, 2023 | 6.750 | 6.840 | 6.555 | 6.660 | 4,567,156 | -0.02(-0.30%) |
Jul 12, 2023 | 6.680 | 6.760 | 6.605 | 6.680 | 4,068,855 | +0.19(+2.93%) |
Jul 11, 2023 | 6.390 | 6.650 | 6.365 | 6.490 | 5,779,784 | +0.17(+2.69%) |
Jul 10, 2023 | 6.080 | 6.420 | 6.080 | 6.320 | 4,369,366 | +0.14(+2.27%) |
Jul 07, 2023 | 5.840 | 6.220 | 5.840 | 6.180 | 4,842,107 | +0.41(+7.11%) |
Jul 06, 2023 | 5.830 | 5.965 | 5.670 | 5.770 | 8,112,457 | -0.27(-4.47%) |
Jul 05, 2023 | 6.000 | 6.080 | 5.860 | 6.040 | 4,054,869 | -0.05(-0.82%) |