Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 7.380 | 7.380 | 6.500 | 6.520 | 4,323 | -0.16(-2.40%) |
Sep 28, 2023 | 7.160 | 7.241 | 6.680 | 6.680 | 3,512 | -0.29(-4.16%) |
Sep 27, 2023 | 7.080 | 7.320 | 6.690 | 6.970 | 5,158 | +0.31(+4.65%) |
Sep 26, 2023 | 6.840 | 7.000 | 6.500 | 6.660 | 5,107 | -0.34(-4.86%) |
Sep 25, 2023 | 7.710 | 7.000 | 7.000 | 7.000 | 12,081 | -0.52(-6.91%) |
Sep 22, 2023 | 7.695 | 7.755 | 7.410 | 7.520 | 5,125 | -0.48(-6.00%) |
Sep 21, 2023 | 7.350 | 8.000 | 7.350 | 8.000 | 3,407 | +0.48(+6.35%) |
Sep 20, 2023 | 8.660 | 9.201 | 7.330 | 7.522 | 31,724 | -0.77(-9.26%) |
Sep 19, 2023 | 8.500 | 8.750 | 8.079 | 8.290 | 17,120 | -0.43(-4.88%) |
Sep 18, 2023 | 8.510 | 8.854 | 8.500 | 8.715 | 4,835 | +0.35(+4.12%) |
Sep 15, 2023 | 9.910 | 10.46 | 8.370 | 8.370 | 16,406 | -1.54(-15.54%) |
Sep 14, 2023 | 9.930 | 10.25 | 9.910 | 9.910 | 6,751 | -0.35(-3.41%) |
Sep 13, 2023 | 10.75 | 10.75 | 10.00 | 10.26 | 5,410 | -0.07(-0.66%) |
Sep 12, 2023 | 10.87 | 11.01 | 10.18 | 10.33 | 10,747 | -0.23(-2.20%) |
Sep 11, 2023 | 10.50 | 10.95 | 10.50 | 10.56 | 5,560 | -0.40(-3.65%) |
Sep 08, 2023 | 10.85 | 11.43 | 10.55 | 10.96 | 5,678 | +0.04(+0.37%) |
Sep 07, 2023 | 11.46 | 11.46 | 10.45 | 10.92 | 11,583 | +0.29(+2.73%) |
Sep 06, 2023 | 11.35 | 11.50 | 10.49 | 10.63 | 9,175 | -0.58(-5.17%) |
Sep 05, 2023 | 11.59 | 11.95 | 11.04 | 11.21 | 13,183 | -0.61(-5.16%) |
Sep 01, 2023 | 11.85 | 11.99 | 11.37 | 11.82 | 13,762 | +0.60(+5.35%) |
Aug 31, 2023 | 10.44 | 11.99 | 10.11 | 11.22 | 26,144 | +0.84(+8.09%) |
Aug 30, 2023 | 9.990 | 10.39 | 9.860 | 10.38 | 16,344 | +0.43(+4.32%) |
Aug 29, 2023 | 9.730 | 10.15 | 9.730 | 9.950 | 6,873 | +0.09(+0.91%) |
Aug 28, 2023 | 10.00 | 10.14 | 9.330 | 9.860 | 13,757 | -0.29(-2.86%) |
Aug 25, 2023 | 8.680 | 10.15 | 8.450 | 10.15 | 35,500 | +1.21(+13.47%) |
Aug 24, 2023 | 8.850 | 9.200 | 8.550 | 8.945 | 22,781 | +0.08(+0.85%) |
Aug 23, 2023 | 9.090 | 9.290 | 8.680 | 8.870 | 21,413 | +0.05(+0.53%) |
Aug 22, 2023 | 8.905 | 9.420 | 8.295 | 8.823 | 25,907 | +0.00(+0.03%) |
Aug 21, 2023 | 9.990 | 9.990 | 8.565 | 8.820 | 28,847 | -1.20(-11.98%) |
Aug 18, 2023 | 7.620 | 10.15 | 7.350 | 10.02 | 113,109 | +2.14(+27.22%) |
Aug 17, 2023 | 7.760 | 8.200 | 7.720 | 7.876 | 20,784 | -0.62(-7.34%) |
Aug 16, 2023 | 8.400 | 8.950 | 7.150 | 8.500 | 87,547 | +0.37(+4.55%) |
Aug 15, 2023 | 8.370 | 8.510 | 8.110 | 8.130 | 13,003 | -0.35(-4.13%) |
Aug 14, 2023 | 8.560 | 8.856 | 8.110 | 8.480 | 28,160 | +0.37(+4.56%) |
Aug 11, 2023 | 9.050 | 9.110 | 8.100 | 8.110 | 41,546 | -0.89(-9.89%) |
Aug 10, 2023 | 8.000 | 9.180 | 7.570 | 9.000 | 147,504 | +1.32(+17.19%) |
Aug 09, 2023 | 7.050 | 7.950 | 6.965 | 7.680 | 60,996 | +0.63(+8.93%) |
Aug 08, 2023 | 6.480 | 7.070 | 6.454 | 7.050 | 40,001 | +0.62(+9.73%) |
Aug 07, 2023 | 5.950 | 6.700 | 5.950 | 6.425 | 47,400 | +0.47(+7.98%) |
Aug 04, 2023 | 5.900 | 6.000 | 5.500 | 5.950 | 16,939 | +0.20(+3.48%) |
Aug 03, 2023 | 5.890 | 5.900 | 5.490 | 5.750 | 22,956 | +0.09(+1.59%) |
Aug 02, 2023 | 5.590 | 6.160 | 5.260 | 5.660 | 36,873 | +0.17(+3.10%) |
Aug 01, 2023 | 5.400 | 5.560 | 5.400 | 5.490 | 13,622 | +0.10(+1.86%) |
Jul 31, 2023 | 5.400 | 5.600 | 5.313 | 5.390 | 10,218 | +0.13(+2.47%) |
Jul 28, 2023 | 5.350 | 5.470 | 5.244 | 5.260 | 4,166 | -0.07(-1.31%) |
Jul 27, 2023 | 5.400 | 5.660 | 5.200 | 5.330 | 20,690 | +0.00(+0.00%) |
Jul 26, 2023 | 4.750 | 5.330 | 4.730 | 5.330 | 52,198 | +0.70(+15.12%) |
Jul 25, 2023 | 4.580 | 4.740 | 4.510 | 4.630 | 6,513 | +0.17(+3.93%) |
Jul 24, 2023 | 4.550 | 4.670 | 4.420 | 4.455 | 11,914 | -0.10(-2.30%) |
Jul 21, 2023 | 4.700 | 4.700 | 4.380 | 4.560 | 8,605 | +0.23(+5.31%) |
Jul 20, 2023 | 4.290 | 4.440 | 4.290 | 4.330 | 4,504 | +0.04(+0.93%) |
Jul 19, 2023 | 4.200 | 4.690 | 4.153 | 4.290 | 51,096 | +0.09(+2.14%) |
Jul 18, 2023 | 4.100 | 4.200 | 4.040 | 4.200 | 6,215 | +0.06(+1.45%) |
Jul 17, 2023 | 4.140 | 4.140 | 4.040 | 4.140 | 11,548 | +0.11(+2.73%) |
Jul 14, 2023 | 4.010 | 4.140 | 3.964 | 4.030 | 3,970 | -0.07(-1.71%) |
Jul 13, 2023 | 4.120 | 4.120 | 3.998 | 4.100 | 10,264 | +0.04(+0.99%) |
Jul 12, 2023 | 4.080 | 4.090 | 3.870 | 4.060 | 14,728 | +0.09(+2.26%) |
Jul 11, 2023 | 4.100 | 4.100 | 3.960 | 3.970 | 5,593 | -0.04(-1.00%) |
Jul 10, 2023 | 4.190 | 4.190 | 3.975 | 4.010 | 15,922 | -0.04(-0.99%) |
Jul 07, 2023 | 4.050 | 4.120 | 3.986 | 4.050 | 16,134 | +0.09(+2.19%) |
Jul 06, 2023 | 4.060 | 4.060 | 3.950 | 3.963 | 5,383 | -0.12(-2.85%) |
Jul 05, 2023 | 4.147 | 4.147 | 3.953 | 4.079 | 9,323 | -0.00(-0.08%) |