Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 8.500 | 8.785 | 8.425 | 8.600 | 1,642,858 | +0.28(+3.37%) |
Sep 28, 2023 | 8.400 | 8.400 | 7.870 | 8.320 | 2,394,371 | -0.18(-2.12%) |
Sep 27, 2023 | 7.470 | 8.540 | 7.420 | 8.500 | 3,374,394 | +1.16(+15.80%) |
Sep 26, 2023 | 6.770 | 7.440 | 6.760 | 7.340 | 1,579,973 | +0.49(+7.15%) |
Sep 25, 2023 | 6.560 | 6.935 | 6.830 | 6.850 | 627,437 | +0.15(+2.24%) |
Sep 22, 2023 | 6.470 | 6.785 | 6.400 | 6.700 | 816,147 | +0.34(+5.35%) |
Sep 21, 2023 | 6.360 | 6.470 | 6.260 | 6.360 | 839,494 | -0.11(-1.70%) |
Sep 20, 2023 | 6.680 | 6.960 | 6.440 | 6.470 | 699,936 | -0.15(-2.27%) |
Sep 19, 2023 | 5.940 | 6.780 | 5.940 | 6.620 | 1,142,442 | +0.66(+11.07%) |
Sep 18, 2023 | 6.440 | 6.440 | 5.940 | 5.960 | 1,173,324 | -0.48(-7.45%) |
Sep 15, 2023 | 6.310 | 6.465 | 6.240 | 6.440 | 1,022,325 | +0.10(+1.58%) |
Sep 14, 2023 | 6.360 | 6.495 | 6.255 | 6.340 | 649,966 | +0.08(+1.28%) |
Sep 13, 2023 | 6.340 | 6.350 | 6.240 | 6.260 | 656,819 | -0.08(-1.26%) |
Sep 12, 2023 | 6.250 | 6.360 | 6.195 | 6.340 | 570,858 | +0.04(+0.63%) |
Sep 11, 2023 | 6.500 | 6.520 | 6.290 | 6.300 | 801,759 | -0.03(-0.47%) |
Sep 08, 2023 | 6.510 | 6.600 | 6.220 | 6.330 | 609,085 | -0.18(-2.76%) |
Sep 07, 2023 | 6.460 | 6.580 | 6.280 | 6.510 | 602,276 | +0.29(+4.66%) |
Sep 06, 2023 | 6.230 | 6.270 | 6.050 | 6.220 | 437,393 | +0.03(+0.48%) |
Sep 05, 2023 | 6.270 | 6.300 | 5.980 | 6.190 | 690,917 | -0.17(-2.67%) |
Sep 01, 2023 | 6.180 | 6.440 | 6.180 | 6.360 | 508,098 | +0.27(+4.43%) |
Aug 31, 2023 | 6.260 | 6.415 | 6.060 | 6.090 | 670,791 | -0.11(-1.77%) |
Aug 30, 2023 | 6.210 | 6.260 | 6.080 | 6.200 | 378,498 | +0.00(+0.00%) |
Aug 29, 2023 | 5.750 | 6.290 | 5.700 | 6.200 | 662,058 | +0.42(+7.27%) |
Aug 28, 2023 | 5.610 | 5.850 | 5.610 | 5.780 | 606,817 | +0.23(+4.14%) |
Aug 25, 2023 | 5.620 | 5.710 | 5.325 | 5.550 | 599,259 | -0.09(-1.60%) |
Aug 24, 2023 | 5.730 | 5.880 | 5.540 | 5.640 | 599,599 | -0.11(-1.91%) |
Aug 23, 2023 | 5.660 | 5.900 | 5.600 | 5.750 | 737,177 | +0.18(+3.23%) |
Aug 22, 2023 | 5.880 | 5.990 | 5.525 | 5.570 | 672,659 | -0.26(-4.46%) |
Aug 21, 2023 | 5.760 | 5.960 | 5.760 | 5.830 | 634,993 | +0.09(+1.57%) |
Aug 18, 2023 | 5.800 | 5.990 | 5.730 | 5.740 | 689,344 | -0.17(-2.88%) |
Aug 17, 2023 | 6.070 | 6.200 | 5.850 | 5.910 | 707,780 | -0.14(-2.31%) |
Aug 16, 2023 | 6.210 | 6.420 | 6.050 | 6.050 | 700,949 | -0.23(-3.66%) |
Aug 15, 2023 | 6.490 | 6.510 | 6.270 | 6.280 | 704,044 | -0.38(-5.71%) |
Aug 14, 2023 | 6.250 | 6.710 | 6.210 | 6.660 | 861,017 | +0.31(+4.88%) |
Aug 11, 2023 | 6.700 | 6.800 | 6.290 | 6.350 | 1,737,211 | -0.48(-7.03%) |
Aug 10, 2023 | 7.000 | 7.300 | 6.660 | 6.830 | 795,545 | -0.06(-0.87%) |
Aug 09, 2023 | 7.290 | 7.410 | 6.800 | 6.890 | 854,072 | +0.08(+1.17%) |
Aug 08, 2023 | 6.870 | 7.000 | 6.510 | 6.810 | 1,281,890 | -0.19(-2.71%) |
Aug 07, 2023 | 7.870 | 7.890 | 6.920 | 7.000 | 1,630,237 | -0.84(-10.71%) |
Aug 04, 2023 | 7.500 | 8.180 | 7.430 | 7.840 | 555,959 | +0.37(+4.95%) |
Aug 03, 2023 | 8.050 | 8.180 | 7.440 | 7.470 | 789,926 | +0.04(+0.54%) |
Aug 02, 2023 | 7.930 | 7.945 | 7.400 | 7.430 | 762,637 | -0.75(-9.17%) |
Aug 01, 2023 | 8.315 | 8.315 | 7.910 | 8.180 | 534,615 | -0.16(-1.92%) |
Jul 31, 2023 | 8.050 | 8.385 | 7.960 | 8.340 | 556,704 | +0.35(+4.38%) |
Jul 28, 2023 | 8.000 | 8.140 | 7.830 | 7.990 | 376,921 | +0.22(+2.83%) |
Jul 27, 2023 | 8.030 | 8.070 | 7.730 | 7.770 | 715,168 | -0.25(-3.12%) |
Jul 26, 2023 | 7.910 | 8.100 | 7.855 | 8.020 | 491,766 | +0.12(+1.52%) |
Jul 25, 2023 | 7.910 | 8.120 | 7.730 | 7.900 | 682,214 | +0.00(+0.00%) |
Jul 24, 2023 | 7.930 | 8.050 | 7.770 | 7.900 | 373,302 | -0.02(-0.25%) |
Jul 21, 2023 | 8.370 | 8.370 | 7.830 | 7.920 | 516,157 | -0.35(-4.23%) |
Jul 20, 2023 | 8.350 | 8.370 | 8.110 | 8.270 | 401,065 | -0.08(-0.96%) |
Jul 19, 2023 | 8.310 | 8.505 | 8.060 | 8.350 | 511,465 | +0.09(+1.09%) |
Jul 18, 2023 | 8.690 | 8.770 | 8.260 | 8.260 | 461,450 | -0.41(-4.73%) |
Jul 17, 2023 | 8.320 | 8.695 | 8.170 | 8.670 | 346,740 | +0.36(+4.33%) |
Jul 14, 2023 | 8.800 | 8.800 | 8.305 | 8.310 | 431,293 | -0.52(-5.89%) |
Jul 13, 2023 | 8.620 | 8.900 | 8.510 | 8.830 | 508,175 | +0.31(+3.64%) |
Jul 12, 2023 | 8.880 | 8.900 | 8.425 | 8.520 | 555,328 | -0.04(-0.47%) |
Jul 11, 2023 | 8.490 | 8.565 | 8.120 | 8.560 | 585,032 | +0.16(+1.90%) |
Jul 10, 2023 | 7.960 | 8.400 | 7.890 | 8.400 | 479,491 | +0.37(+4.61%) |
Jul 07, 2023 | 7.760 | 8.560 | 7.730 | 8.030 | 1,245,562 | +0.25(+3.21%) |
Jul 06, 2023 | 8.220 | 8.230 | 7.350 | 7.780 | 727,973 | -0.52(-6.27%) |
Jul 05, 2023 | 8.260 | 8.450 | 8.115 | 8.300 | 674,639 | -0.08(-0.95%) |