Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 6.160 | 142 | +0.51(+9.03%) | |||
Sep 27, 2023 | 5.650 | 240 | -0.79(-12.27%) | |||
Sep 26, 2023 | 6.520 | 6.660 | 6.400 | 6.440 | 4,265 | -0.08(-1.23%) |
Sep 25, 2023 | 5.840 | 6.540 | 5.950 | 6.520 | 3,276 | +0.41(+6.71%) |
Sep 22, 2023 | 6.150 | 6.470 | 6.065 | 6.110 | 1,132 | -0.04(-0.65%) |
Sep 21, 2023 | 6.400 | 6.490 | 6.150 | 6.150 | 1,846 | +0.03(+0.49%) |
Sep 20, 2023 | 6.810 | 6.810 | 6.120 | 6.120 | 952 | -0.94(-13.31%) |
Sep 19, 2023 | 7.425 | 7.425 | 7.050 | 7.060 | 941 | -0.50(-6.61%) |
Sep 18, 2023 | 7.560 | 7.560 | 7.560 | 7.560 | 1,194 | +0.00(+0.00%) |
Sep 15, 2023 | 7.300 | 7.560 | 6.900 | 7.560 | 2,642 | +0.24(+3.28%) |
Sep 14, 2023 | 8.100 | 8.100 | 7.239 | 7.320 | 2,859 | -0.83(-10.18%) |
Sep 13, 2023 | 8.150 | 8.210 | 8.140 | 8.150 | 3,516 | -0.04(-0.49%) |
Sep 12, 2023 | 8.500 | 8.980 | 8.180 | 8.190 | 1,664 | +0.01(+0.12%) |
Sep 11, 2023 | 8.340 | 8.340 | 8.180 | 8.180 | 1,253 | +0.00(+0.00%) |
Sep 08, 2023 | 8.700 | 8.740 | 8.180 | 8.180 | 2,917 | -0.45(-5.21%) |
Sep 06, 2023 | 8.630 | 143 | +0.26(+3.11%) | |||
Sep 05, 2023 | 8.423 | 8.740 | 8.370 | 8.370 | 575 | -0.15(-1.76%) |
Sep 01, 2023 | 8.905 | 8.905 | 8.520 | 8.520 | 614 | -0.32(-3.57%) |
Aug 31, 2023 | 8.835 | 8.835 | 8.835 | 8.835 | 770 | +0.04(+0.40%) |
Aug 30, 2023 | 8.800 | 8.800 | 8.800 | 8.800 | 960 | -0.00(-0.02%) |
Aug 29, 2023 | 8.530 | 8.840 | 8.530 | 8.802 | 1,831 | +0.49(+5.92%) |
Aug 28, 2023 | 9.300 | 9.300 | 8.310 | 8.310 | 10,840 | -0.80(-8.78%) |
Aug 25, 2023 | 9.175 | 9.175 | 9.110 | 9.110 | 802 | +0.01(+0.11%) |
Aug 24, 2023 | 9.100 | 9.100 | 9.100 | 9.100 | 827 | +0.00(+0.00%) |
Aug 22, 2023 | 9.100 | 87 | +0.00(+0.00%) | |||
Aug 21, 2023 | 9.290 | 9.290 | 9.100 | 9.100 | 3,020 | -0.18(-1.89%) |
Aug 18, 2023 | 9.100 | 9.275 | 9.100 | 9.275 | 1,770 | +0.03(+0.27%) |
Aug 17, 2023 | 9.190 | 9.380 | 9.100 | 9.250 | 9,836 | -0.13(-1.39%) |
Aug 16, 2023 | 9.270 | 9.380 | 9.240 | 9.380 | 1,354 | +0.08(+0.86%) |
Aug 15, 2023 | 9.300 | 9.300 | 9.290 | 9.300 | 1,684 | +0.20(+2.20%) |
Aug 14, 2023 | 9.100 | 9.120 | 9.100 | 9.100 | 582 | +0.00(+0.00%) |
Aug 11, 2023 | 9.170 | 9.170 | 9.100 | 9.100 | 429 | -0.40(-4.21%) |
Aug 10, 2023 | 9.380 | 9.500 | 9.100 | 9.500 | 2,064 | +0.12(+1.28%) |
Aug 09, 2023 | 9.100 | 9.380 | 9.100 | 9.380 | 835 | +0.27(+3.02%) |
Aug 07, 2023 | 9.105 | 169 | -0.17(-1.80%) | |||
Aug 04, 2023 | 9.272 | 9.272 | 9.272 | 9.272 | 462 | -0.13(-1.36%) |
Aug 03, 2023 | 9.100 | 9.400 | 9.000 | 9.400 | 4,147 | +0.20(+2.17%) |
Aug 02, 2023 | 9.220 | 9.220 | 9.200 | 9.200 | 1,906 | -0.15(-1.60%) |
Aug 01, 2023 | 9.300 | 9.500 | 9.211 | 9.350 | 28,851 | -0.05(-0.53%) |
Jul 31, 2023 | 9.419 | 9.419 | 9.400 | 9.400 | 1,060 | +0.00(+0.00%) |
Jul 28, 2023 | 9.400 | 9.400 | 9.400 | 9.400 | 232 | +0.10(+1.08%) |
Jul 26, 2023 | 9.300 | 91 | +0.00(+0.00%) | |||
Jul 25, 2023 | 9.350 | 9.350 | 9.300 | 9.300 | 879 | -0.34(-3.53%) |
Jul 24, 2023 | 9.400 | 9.640 | 9.400 | 9.640 | 831 | +0.34(+3.66%) |
Jul 21, 2023 | 9.340 | 9.350 | 9.300 | 9.300 | 1,727 | -0.10(-1.06%) |
Jul 20, 2023 | 9.310 | 9.400 | 9.310 | 9.400 | 907 | -0.07(-0.74%) |
Jul 19, 2023 | 9.670 | 9.670 | 9.470 | 9.470 | 355 | +0.06(+0.64%) |
Jul 18, 2023 | 9.400 | 9.471 | 9.400 | 9.410 | 1,825 | -0.26(-2.69%) |
Jul 14, 2023 | 9.670 | 512 | +0.17(+1.82%) | |||
Jul 13, 2023 | 9.350 | 9.500 | 9.350 | 9.497 | 742 | -0.04(-0.41%) |
Jul 12, 2023 | 9.630 | 9.630 | 9.270 | 9.536 | 2,308 | +0.02(+0.17%) |
Jul 11, 2023 | 9.610 | 9.740 | 9.500 | 9.520 | 11,149 | -0.21(-2.11%) |
Jul 10, 2023 | 9.600 | 9.850 | 9.600 | 9.725 | 2,603 | +0.05(+0.54%) |
Jul 07, 2023 | 9.740 | 9.740 | 9.673 | 9.673 | 382 | -0.14(-1.40%) |
Jul 06, 2023 | 9.710 | 10.00 | 9.620 | 9.810 | 2,425 | +0.11(+1.08%) |
Jul 05, 2023 | 9.705 | 9.705 | 9.705 | 9.705 | 703 | +0.04(+0.36%) |