Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 6.340 | 6.410 | 6.190 | 6.250 | 62,563 | -0.07(-1.11%) |
Sep 28, 2023 | 6.100 | 6.320 | 6.100 | 6.320 | 244,356 | +0.30(+4.98%) |
Sep 27, 2023 | 6.020 | 6.140 | 6.020 | 6.020 | 58,153 | -0.04(-0.66%) |
Sep 26, 2023 | 6.170 | 6.170 | 6.020 | 6.060 | 39,131 | -0.17(-2.73%) |
Sep 25, 2023 | 6.170 | 6.230 | 6.110 | 6.230 | 50,070 | +0.04(+0.65%) |
Sep 22, 2023 | 6.185 | 6.240 | 6.168 | 6.190 | 196,468 | +0.05(+0.86%) |
Sep 21, 2023 | 6.000 | 6.250 | 5.750 | 6.138 | 102,292 | -0.24(-3.80%) |
Sep 20, 2023 | 6.440 | 6.620 | 6.380 | 6.380 | 111,045 | +0.08(+1.33%) |
Sep 19, 2023 | 6.250 | 6.340 | 6.170 | 6.296 | 96,485 | +0.09(+1.38%) |
Sep 18, 2023 | 6.200 | 6.260 | 6.150 | 6.210 | 105,380 | -0.12(-1.90%) |
Sep 15, 2023 | 6.080 | 6.362 | 6.080 | 6.330 | 138,568 | +0.37(+6.21%) |
Sep 14, 2023 | 5.870 | 6.030 | 5.870 | 5.960 | 107,851 | +0.27(+4.75%) |
Sep 13, 2023 | 5.750 | 5.790 | 5.640 | 5.690 | 46,407 | +0.14(+2.43%) |
Sep 12, 2023 | 5.370 | 5.611 | 5.370 | 5.555 | 98,028 | -0.08(-1.33%) |
Sep 11, 2023 | 5.500 | 5.740 | 5.500 | 5.630 | 114,649 | +0.33(+6.23%) |
Sep 08, 2023 | 5.460 | 5.460 | 5.250 | 5.300 | 70,901 | -0.05(-0.93%) |
Sep 07, 2023 | 5.400 | 5.530 | 5.200 | 5.350 | 59,456 | -0.10(-1.83%) |
Sep 06, 2023 | 5.430 | 5.620 | 5.330 | 5.450 | 96,026 | +0.14(+2.64%) |
Sep 05, 2023 | 5.390 | 5.490 | 5.260 | 5.310 | 672,629 | -0.39(-6.84%) |
Sep 01, 2023 | 5.790 | 5.990 | 5.675 | 5.700 | 199,174 | -0.27(-4.52%) |
Aug 31, 2023 | 6.140 | 6.140 | 5.850 | 5.970 | 86,756 | -0.22(-3.55%) |
Aug 30, 2023 | 6.290 | 6.290 | 6.180 | 6.190 | 29,170 | -0.19(-2.98%) |
Aug 29, 2023 | 6.320 | 6.400 | 6.270 | 6.380 | 42,276 | +0.02(+0.31%) |
Aug 28, 2023 | 6.280 | 6.429 | 6.240 | 6.360 | 65,932 | +0.15(+2.42%) |
Aug 25, 2023 | 6.210 | 6.320 | 6.150 | 6.210 | 57,741 | +0.13(+2.22%) |
Aug 24, 2023 | 6.490 | 6.490 | 6.075 | 6.075 | 50,010 | -0.22(-3.57%) |
Aug 23, 2023 | 6.300 | 6.350 | 6.240 | 6.300 | 87,535 | +0.31(+5.18%) |
Aug 22, 2023 | 5.960 | 6.310 | 5.920 | 5.990 | 94,755 | +0.15(+2.57%) |
Aug 21, 2023 | 6.040 | 6.040 | 5.730 | 5.840 | 102,698 | -0.08(-1.43%) |
Aug 18, 2023 | 5.800 | 5.960 | 5.510 | 5.925 | 46,049 | -0.04(-0.75%) |
Aug 17, 2023 | 6.000 | 6.000 | 5.880 | 5.970 | 83,915 | -0.10(-1.65%) |
Aug 16, 2023 | 5.980 | 6.300 | 5.980 | 6.070 | 120,858 | -0.03(-0.49%) |
Aug 15, 2023 | 6.400 | 6.450 | 6.060 | 6.100 | 135,419 | -0.29(-4.61%) |
Aug 14, 2023 | 6.440 | 6.450 | 6.300 | 6.395 | 221,998 | -0.59(-8.38%) |
Aug 11, 2023 | 7.330 | 7.330 | 6.980 | 6.980 | 38,394 | -0.09(-1.22%) |
Aug 10, 2023 | 7.060 | 7.190 | 7.050 | 7.066 | 38,816 | +0.09(+1.23%) |
Aug 09, 2023 | 6.860 | 7.070 | 6.860 | 6.980 | 60,072 | +0.04(+0.58%) |
Aug 08, 2023 | 7.050 | 7.050 | 6.870 | 6.940 | 110,146 | -0.23(-3.21%) |
Aug 07, 2023 | 7.210 | 7.340 | 7.140 | 7.170 | 78,995 | -0.05(-0.69%) |
Aug 04, 2023 | 7.250 | 7.359 | 7.200 | 7.220 | 46,592 | -0.02(-0.28%) |
Aug 03, 2023 | 7.350 | 7.350 | 7.200 | 7.240 | 70,670 | -0.22(-2.95%) |
Aug 02, 2023 | 7.740 | 7.740 | 7.460 | 7.460 | 59,704 | -0.47(-5.99%) |
Aug 01, 2023 | 8.150 | 8.200 | 7.910 | 7.935 | 34,601 | -0.29(-3.47%) |
Jul 31, 2023 | 8.340 | 8.360 | 8.200 | 8.220 | 38,565 | -0.20(-2.38%) |
Jul 28, 2023 | 8.500 | 8.550 | 8.320 | 8.420 | 25,327 | +0.25(+3.06%) |
Jul 27, 2023 | 8.480 | 8.480 | 8.160 | 8.170 | 42,630 | -0.37(-4.28%) |
Jul 26, 2023 | 8.770 | 8.770 | 8.260 | 8.535 | 12,375 | +0.04(+0.41%) |
Jul 25, 2023 | 8.540 | 8.660 | 8.500 | 8.500 | 33,598 | +0.02(+0.24%) |
Jul 24, 2023 | 8.460 | 8.551 | 8.260 | 8.480 | 19,308 | +0.21(+2.54%) |
Jul 21, 2023 | 8.340 | 8.350 | 8.186 | 8.270 | 17,494 | -0.10(-1.17%) |
Jul 20, 2023 | 8.840 | 8.840 | 8.320 | 8.367 | 27,753 | +0.08(+0.93%) |
Jul 19, 2023 | 8.450 | 8.470 | 8.280 | 8.290 | 19,957 | -0.15(-1.78%) |
Jul 18, 2023 | 8.630 | 8.630 | 8.438 | 8.440 | 44,488 | +0.14(+1.69%) |
Jul 17, 2023 | 8.340 | 8.340 | 8.180 | 8.300 | 64,937 | -0.11(-1.31%) |
Jul 14, 2023 | 8.510 | 8.670 | 8.320 | 8.410 | 24,695 | -0.16(-1.87%) |
Jul 13, 2023 | 8.586 | 8.700 | 8.460 | 8.570 | 49,546 | +0.37(+4.51%) |
Jul 12, 2023 | 7.990 | 8.200 | 7.950 | 8.200 | 94,878 | +0.56(+7.40%) |
Jul 11, 2023 | 7.580 | 7.635 | 7.480 | 7.635 | 91,418 | +0.31(+4.30%) |
Jul 10, 2023 | 7.440 | 7.440 | 7.150 | 7.320 | 80,398 | -0.12(-1.61%) |
Jul 07, 2023 | 7.310 | 7.450 | 7.210 | 7.440 | 64,496 | +0.21(+2.87%) |
Jul 06, 2023 | 7.510 | 7.510 | 7.210 | 7.232 | 108,640 | -0.58(-7.39%) |
Jul 05, 2023 | 7.900 | 7.900 | 7.660 | 7.810 | 52,032 | +0.09(+1.10%) |