Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 6.410 | 6.491 | 6.150 | 6.260 | 19,331 | -0.14(-2.19%) |
Sep 28, 2023 | 6.280 | 6.585 | 6.170 | 6.400 | 62,126 | +0.13(+2.07%) |
Sep 27, 2023 | 6.430 | 6.450 | 6.200 | 6.270 | 26,752 | -0.11(-1.72%) |
Sep 26, 2023 | 6.050 | 6.420 | 6.004 | 6.380 | 309,006 | +0.31(+5.11%) |
Sep 25, 2023 | 5.760 | 6.120 | 6.030 | 6.070 | 42,550 | +0.26(+4.48%) |
Sep 22, 2023 | 5.800 | 6.070 | 5.720 | 5.810 | 60,792 | +0.01(+0.17%) |
Sep 21, 2023 | 6.100 | 6.199 | 5.770 | 5.800 | 85,819 | -0.35(-5.69%) |
Sep 20, 2023 | 6.220 | 6.295 | 6.150 | 6.150 | 20,084 | -0.07(-1.13%) |
Sep 19, 2023 | 6.210 | 6.314 | 6.070 | 6.220 | 46,780 | +0.07(+1.14%) |
Sep 18, 2023 | 6.060 | 6.310 | 6.060 | 6.150 | 28,191 | +0.05(+0.82%) |
Sep 15, 2023 | 6.170 | 6.300 | 6.060 | 6.100 | 164,002 | -0.06(-0.97%) |
Sep 14, 2023 | 6.000 | 6.340 | 5.950 | 6.160 | 66,034 | +0.20(+3.36%) |
Sep 13, 2023 | 5.905 | 6.100 | 5.800 | 5.960 | 77,709 | +0.03(+0.51%) |
Sep 12, 2023 | 5.740 | 6.220 | 5.740 | 5.930 | 63,644 | +0.10(+1.72%) |
Sep 11, 2023 | 5.630 | 5.988 | 5.580 | 5.830 | 141,918 | +0.13(+2.28%) |
Sep 08, 2023 | 6.210 | 6.210 | 5.600 | 5.700 | 173,422 | -0.51(-8.21%) |
Sep 07, 2023 | 6.360 | 6.475 | 6.130 | 6.210 | 48,791 | -0.12(-1.90%) |
Sep 06, 2023 | 6.510 | 6.570 | 6.200 | 6.330 | 90,285 | -0.23(-3.51%) |
Sep 05, 2023 | 6.650 | 6.901 | 6.520 | 6.560 | 93,118 | -0.08(-1.20%) |
Sep 01, 2023 | 7.500 | 7.560 | 6.600 | 6.640 | 167,714 | -0.77(-10.33%) |
Aug 31, 2023 | 7.900 | 7.950 | 7.260 | 7.405 | 119,827 | -0.67(-8.24%) |
Aug 30, 2023 | 7.720 | 8.350 | 7.710 | 8.070 | 223,501 | +0.31(+3.99%) |
Aug 29, 2023 | 7.430 | 7.960 | 7.340 | 7.760 | 106,850 | +0.33(+4.44%) |
Aug 28, 2023 | 6.900 | 7.566 | 6.834 | 7.430 | 153,032 | +0.63(+9.26%) |
Aug 25, 2023 | 6.600 | 6.840 | 6.468 | 6.800 | 87,993 | +0.20(+3.03%) |
Aug 24, 2023 | 6.740 | 6.804 | 6.530 | 6.600 | 43,167 | -0.05(-0.75%) |
Aug 23, 2023 | 6.490 | 6.920 | 6.460 | 6.650 | 61,578 | +0.16(+2.47%) |
Aug 22, 2023 | 6.770 | 6.810 | 6.440 | 6.490 | 78,874 | -0.30(-4.42%) |
Aug 21, 2023 | 6.510 | 6.800 | 6.359 | 6.790 | 98,138 | +0.24(+3.66%) |
Aug 18, 2023 | 6.740 | 6.840 | 6.440 | 6.550 | 139,711 | -0.18(-2.67%) |
Aug 17, 2023 | 6.660 | 7.061 | 6.660 | 6.730 | 197,368 | +0.09(+1.36%) |
Aug 16, 2023 | 7.000 | 7.210 | 6.640 | 6.640 | 88,583 | -0.44(-6.21%) |
Aug 15, 2023 | 6.960 | 7.260 | 6.400 | 7.080 | 223,049 | +0.72(+11.32%) |
Aug 14, 2023 | 6.570 | 6.600 | 6.150 | 6.360 | 144,269 | -0.21(-3.20%) |
Aug 11, 2023 | 6.560 | 6.710 | 6.440 | 6.570 | 54,240 | +0.02(+0.31%) |
Aug 10, 2023 | 6.210 | 6.630 | 6.095 | 6.550 | 120,892 | +0.34(+5.48%) |
Aug 09, 2023 | 6.220 | 6.500 | 5.820 | 6.210 | 133,108 | -0.07(-1.11%) |
Aug 08, 2023 | 6.580 | 6.590 | 6.130 | 6.280 | 130,186 | -0.45(-6.69%) |
Aug 07, 2023 | 7.360 | 7.360 | 6.550 | 6.730 | 218,798 | -0.45(-6.27%) |
Aug 04, 2023 | 6.890 | 7.340 | 6.890 | 7.180 | 58,128 | +0.29(+4.21%) |
Aug 03, 2023 | 7.590 | 7.670 | 6.780 | 6.890 | 146,292 | -0.70(-9.22%) |
Aug 02, 2023 | 7.500 | 7.740 | 7.445 | 7.590 | 46,327 | -0.03(-0.39%) |
Aug 01, 2023 | 7.870 | 7.890 | 7.570 | 7.620 | 35,865 | -0.23(-2.93%) |
Jul 31, 2023 | 7.700 | 7.890 | 7.515 | 7.850 | 60,676 | +0.24(+3.15%) |
Jul 28, 2023 | 7.280 | 7.670 | 7.200 | 7.610 | 63,814 | +0.36(+4.97%) |
Jul 27, 2023 | 7.710 | 7.750 | 7.150 | 7.250 | 123,775 | -0.40(-5.23%) |
Jul 26, 2023 | 7.570 | 7.950 | 7.500 | 7.650 | 104,992 | +0.13(+1.73%) |
Jul 25, 2023 | 7.610 | 7.891 | 7.500 | 7.520 | 70,609 | -0.19(-2.46%) |
Jul 24, 2023 | 8.290 | 8.290 | 7.640 | 7.710 | 66,133 | -0.43(-5.28%) |
Jul 21, 2023 | 8.010 | 8.300 | 8.010 | 8.140 | 51,893 | +0.03(+0.37%) |
Jul 20, 2023 | 8.340 | 8.435 | 8.017 | 8.110 | 64,283 | -0.34(-4.02%) |
Jul 19, 2023 | 8.980 | 8.980 | 8.280 | 8.450 | 113,127 | -0.42(-4.74%) |
Jul 18, 2023 | 8.630 | 8.950 | 8.411 | 8.870 | 131,520 | +0.37(+4.35%) |
Jul 17, 2023 | 8.140 | 8.650 | 8.124 | 8.500 | 81,197 | +0.36(+4.42%) |
Jul 14, 2023 | 8.270 | 8.390 | 7.900 | 8.140 | 83,518 | -0.14(-1.69%) |
Jul 13, 2023 | 7.800 | 8.900 | 7.800 | 8.280 | 351,390 | +0.72(+9.52%) |
Jul 12, 2023 | 7.810 | 8.044 | 7.550 | 7.560 | 61,270 | -0.22(-2.83%) |
Jul 11, 2023 | 7.510 | 8.180 | 7.485 | 7.780 | 120,185 | +0.25(+3.32%) |
Jul 10, 2023 | 7.280 | 7.780 | 6.980 | 7.530 | 142,612 | +0.23(+3.15%) |
Jul 07, 2023 | 7.630 | 7.950 | 7.270 | 7.300 | 194,683 | -0.49(-6.29%) |
Jul 06, 2023 | 8.210 | 8.380 | 7.600 | 7.790 | 124,805 | -0.37(-4.53%) |
Jul 05, 2023 | 9.750 | 9.790 | 7.860 | 8.160 | 496,974 | -1.64(-16.73%) |