Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 7.940 | 7.970 | 7.620 | 7.730 | 37,839 | -0.06(-0.77%) |
Sep 28, 2023 | 8.350 | 8.350 | 7.537 | 7.790 | 98,422 | -0.42(-5.12%) |
Sep 27, 2023 | 7.650 | 8.300 | 7.520 | 8.210 | 221,764 | +0.57(+7.46%) |
Sep 26, 2023 | 7.250 | 7.640 | 7.150 | 7.640 | 77,456 | +0.28(+3.80%) |
Sep 25, 2023 | 6.850 | 7.389 | 7.130 | 7.360 | 86,762 | +0.39(+5.60%) |
Sep 22, 2023 | 7.160 | 7.170 | 6.870 | 6.970 | 78,695 | -0.17(-2.45%) |
Sep 21, 2023 | 7.100 | 7.220 | 6.760 | 7.145 | 79,854 | +0.08(+1.20%) |
Sep 20, 2023 | 6.750 | 7.250 | 6.620 | 7.060 | 386,550 | +0.29(+4.22%) |
Sep 19, 2023 | 5.900 | 6.820 | 5.784 | 6.774 | 290,130 | +0.77(+12.91%) |
Sep 18, 2023 | 5.220 | 6.300 | 5.220 | 6.000 | 186,956 | +0.81(+15.61%) |
Sep 15, 2023 | 4.950 | 5.260 | 4.900 | 5.190 | 33,936 | +0.19(+3.80%) |
Sep 14, 2023 | 4.990 | 5.090 | 4.950 | 5.000 | 29,590 | -0.02(-0.40%) |
Sep 13, 2023 | 5.010 | 5.050 | 4.865 | 5.020 | 301,220 | -0.06(-1.18%) |
Sep 12, 2023 | 4.810 | 5.080 | 4.810 | 5.080 | 80,101 | +0.25(+5.18%) |
Sep 11, 2023 | 4.920 | 4.920 | 4.800 | 4.830 | 22,482 | -0.05(-1.02%) |
Sep 08, 2023 | 4.920 | 4.920 | 4.810 | 4.880 | 18,713 | -0.04(-0.81%) |
Sep 07, 2023 | 4.870 | 4.961 | 4.860 | 4.920 | 18,820 | +0.00(+0.00%) |
Sep 06, 2023 | 4.860 | 4.925 | 4.830 | 4.920 | 8,375 | +0.01(+0.20%) |
Sep 05, 2023 | 4.940 | 5.000 | 4.850 | 4.910 | 18,514 | -0.04(-0.81%) |
Sep 01, 2023 | 5.000 | 5.020 | 4.950 | 4.950 | 7,199 | +0.00(+0.00%) |
Aug 31, 2023 | 4.900 | 5.150 | 4.900 | 4.950 | 7,613 | -0.01(-0.20%) |
Aug 30, 2023 | 5.150 | 5.150 | 4.900 | 4.960 | 32,807 | +0.01(+0.20%) |
Aug 29, 2023 | 5.000 | 5.050 | 4.950 | 4.950 | 7,380 | -0.05(-1.00%) |
Aug 28, 2023 | 4.970 | 5.020 | 4.950 | 5.000 | 24,105 | +0.04(+0.70%) |
Aug 25, 2023 | 4.910 | 4.970 | 4.910 | 4.965 | 6,636 | -0.01(-0.27%) |
Aug 24, 2023 | 5.000 | 5.065 | 4.910 | 4.979 | 12,064 | -0.02(-0.43%) |
Aug 23, 2023 | 4.975 | 5.230 | 4.972 | 5.000 | 13,605 | +0.08(+1.63%) |
Aug 22, 2023 | 4.920 | 5.010 | 4.920 | 4.920 | 7,401 | +0.00(+0.00%) |
Aug 21, 2023 | 4.920 | 5.040 | 4.920 | 4.920 | 12,944 | -0.01(-0.20%) |
Aug 18, 2023 | 4.920 | 5.050 | 4.920 | 4.930 | 9,684 | +0.00(+0.00%) |
Aug 17, 2023 | 4.930 | 5.100 | 4.920 | 4.930 | 25,876 | -0.15(-2.95%) |
Aug 16, 2023 | 5.340 | 5.380 | 5.050 | 5.080 | 10,263 | -0.22(-4.15%) |
Aug 15, 2023 | 5.140 | 5.300 | 5.034 | 5.300 | 13,807 | +0.21(+4.13%) |
Aug 14, 2023 | 5.100 | 5.140 | 4.938 | 5.090 | 29,511 | +0.02(+0.39%) |
Aug 11, 2023 | 4.990 | 5.070 | 4.920 | 5.070 | 26,317 | +0.10(+2.01%) |
Aug 10, 2023 | 5.000 | 5.140 | 4.960 | 4.970 | 19,318 | -0.09(-1.78%) |
Aug 09, 2023 | 5.170 | 5.170 | 5.040 | 5.060 | 5,130 | +0.01(+0.20%) |
Aug 08, 2023 | 5.230 | 5.230 | 5.035 | 5.050 | 13,916 | -0.13(-2.51%) |
Aug 07, 2023 | 5.230 | 5.290 | 5.090 | 5.180 | 16,078 | -0.14(-2.63%) |
Aug 04, 2023 | 5.210 | 5.320 | 5.080 | 5.320 | 20,018 | +0.09(+1.72%) |
Aug 03, 2023 | 5.150 | 5.350 | 5.150 | 5.230 | 73,321 | +0.15(+2.95%) |
Aug 02, 2023 | 4.920 | 5.080 | 4.920 | 5.080 | 10,025 | +0.10(+2.01%) |
Aug 01, 2023 | 4.970 | 5.070 | 4.920 | 4.980 | 22,698 | -0.05(-0.99%) |
Jul 31, 2023 | 4.990 | 5.090 | 4.960 | 5.030 | 19,524 | +0.07(+1.41%) |
Jul 28, 2023 | 5.070 | 5.142 | 4.950 | 4.960 | 22,772 | -0.17(-3.31%) |
Jul 27, 2023 | 5.070 | 5.300 | 5.054 | 5.130 | 11,629 | +0.00(+0.03%) |
Jul 26, 2023 | 5.080 | 5.130 | 5.000 | 5.128 | 7,436 | +0.11(+2.16%) |
Jul 25, 2023 | 5.380 | 5.380 | 4.990 | 5.020 | 51,880 | -0.25(-4.74%) |
Jul 24, 2023 | 5.280 | 5.400 | 5.250 | 5.270 | 37,768 | -0.02(-0.38%) |
Jul 21, 2023 | 5.320 | 5.500 | 5.270 | 5.290 | 26,392 | -0.07(-1.31%) |
Jul 20, 2023 | 5.380 | 5.399 | 5.220 | 5.360 | 13,003 | +0.12(+2.29%) |
Jul 19, 2023 | 5.150 | 5.240 | 5.060 | 5.240 | 15,718 | +0.09(+1.75%) |
Jul 18, 2023 | 5.240 | 5.240 | 5.070 | 5.150 | 15,234 | +0.10(+1.98%) |
Jul 17, 2023 | 5.190 | 5.280 | 5.050 | 5.050 | 19,999 | -0.12(-2.32%) |
Jul 14, 2023 | 5.120 | 5.190 | 5.100 | 5.170 | 7,100 | +0.05(+0.98%) |
Jul 13, 2023 | 5.320 | 5.390 | 5.120 | 5.120 | 36,476 | -0.18(-3.49%) |
Jul 12, 2023 | 5.150 | 5.370 | 5.070 | 5.305 | 27,867 | +0.19(+3.82%) |
Jul 11, 2023 | 5.070 | 5.200 | 5.038 | 5.110 | 13,588 | +0.02(+0.39%) |
Jul 10, 2023 | 5.030 | 5.150 | 5.030 | 5.090 | 8,328 | +0.07(+1.39%) |
Jul 07, 2023 | 5.120 | 5.150 | 5.010 | 5.020 | 37,044 | -0.12(-2.33%) |
Jul 06, 2023 | 5.120 | 5.300 | 5.000 | 5.140 | 10,072 | -0.00(-0.06%) |
Jul 05, 2023 | 5.240 | 5.240 | 5.110 | 5.143 | 3,697 | -0.12(-2.22%) |