Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 6.559 | 6.728 | 6.540 | 6.549 | 1,942,976 | +0.05(+0.72%) |
Sep 28, 2023 | 6.342 | 6.502 | 6.295 | 6.502 | 1,099,920 | +0.14(+2.22%) |
Sep 27, 2023 | 6.295 | 6.408 | 6.295 | 6.361 | 964,931 | +0.08(+1.35%) |
Sep 26, 2023 | 6.286 | 6.352 | 6.267 | 6.276 | 1,038,773 | -0.06(-0.89%) |
Sep 25, 2023 | 6.333 | 6.375 | 6.342 | 6.333 | 930,564 | -0.02(-0.30%) |
Sep 22, 2023 | 6.389 | 6.427 | 6.342 | 6.352 | 1,935,805 | -0.05(-0.74%) |
Sep 21, 2023 | 6.465 | 6.493 | 6.399 | 6.399 | 741,980 | -0.13(-2.02%) |
Sep 20, 2023 | 6.568 | 6.643 | 6.530 | 6.530 | 832,795 | -0.04(-0.57%) |
Sep 19, 2023 | 6.578 | 6.615 | 6.540 | 6.568 | 1,068,580 | -0.03(-0.43%) |
Sep 18, 2023 | 6.587 | 6.634 | 6.568 | 6.596 | 933,113 | +0.01(+0.14%) |
Sep 15, 2023 | 6.662 | 6.687 | 6.568 | 6.587 | 828,458 | -0.08(-1.27%) |
Sep 14, 2023 | 6.775 | 6.775 | 6.634 | 6.672 | 1,978,397 | -0.04(-0.56%) |
Sep 13, 2023 | 6.719 | 6.756 | 6.700 | 6.709 | 732,649 | -0.03(-0.41%) |
Sep 12, 2023 | 6.719 | 6.793 | 6.709 | 6.737 | 1,507,563 | -0.08(-1.23%) |
Sep 11, 2023 | 7.035 | 7.035 | 6.802 | 6.821 | 1,656,473 | -0.17(-2.40%) |
Sep 08, 2023 | 7.035 | 7.045 | 6.980 | 6.989 | 569,935 | +0.00(+0.00%) |
Sep 07, 2023 | 6.933 | 7.007 | 6.924 | 6.989 | 467,784 | -0.04(-0.53%) |
Sep 06, 2023 | 7.166 | 7.194 | 7.012 | 7.026 | 1,021,543 | -0.18(-2.46%) |
Sep 05, 2023 | 7.324 | 7.343 | 7.166 | 7.203 | 364,009 | -0.11(-1.53%) |
Sep 01, 2023 | 7.194 | 7.366 | 7.161 | 7.315 | 682,996 | +0.13(+1.82%) |
Aug 31, 2023 | 7.129 | 7.278 | 7.115 | 7.185 | 759,711 | +0.05(+0.65%) |
Aug 30, 2023 | 7.175 | 7.175 | 7.071 | 7.138 | 535,669 | -0.03(-0.39%) |
Aug 29, 2023 | 6.980 | 7.212 | 6.964 | 7.166 | 1,239,130 | +0.19(+2.67%) |
Aug 28, 2023 | 6.942 | 7.007 | 6.924 | 6.980 | 717,123 | +0.04(+0.54%) |
Aug 25, 2023 | 6.858 | 6.970 | 6.849 | 6.942 | 517,491 | +0.07(+1.09%) |
Aug 24, 2023 | 7.054 | 7.054 | 6.858 | 6.868 | 603,153 | -0.15(-2.12%) |
Aug 23, 2023 | 6.942 | 7.063 | 6.933 | 7.017 | 1,078,768 | +0.08(+1.21%) |
Aug 22, 2023 | 6.998 | 6.998 | 6.863 | 6.933 | 738,797 | -0.07(-0.93%) |
Aug 21, 2023 | 6.924 | 7.003 | 6.924 | 6.998 | 676,255 | +0.07(+0.94%) |
Aug 18, 2023 | 6.942 | 6.998 | 6.919 | 6.933 | 463,403 | -0.04(-0.53%) |
Aug 17, 2023 | 7.157 | 7.175 | 6.970 | 6.970 | 691,955 | -0.20(-2.73%) |
Aug 16, 2023 | 7.222 | 7.284 | 7.166 | 7.166 | 329,131 | -0.06(-0.77%) |
Aug 15, 2023 | 7.278 | 7.306 | 7.212 | 7.222 | 332,932 | -0.08(-1.15%) |
Aug 14, 2023 | 7.222 | 7.306 | 7.212 | 7.306 | 360,096 | +0.06(+0.77%) |
Aug 11, 2023 | 7.259 | 7.333 | 7.222 | 7.250 | 292,775 | -0.02(-0.25%) |
Aug 10, 2023 | 7.342 | 7.425 | 7.259 | 7.268 | 467,742 | -0.05(-0.63%) |
Aug 09, 2023 | 7.434 | 7.471 | 7.301 | 7.314 | 421,988 | -0.08(-1.12%) |
Aug 08, 2023 | 7.398 | 7.444 | 7.384 | 7.398 | 497,817 | -0.08(-1.11%) |
Aug 07, 2023 | 7.490 | 7.518 | 7.444 | 7.481 | 429,490 | +0.01(+0.12%) |
Aug 04, 2023 | 7.527 | 7.568 | 7.425 | 7.471 | 607,557 | +0.00(+0.00%) |
Aug 03, 2023 | 7.425 | 7.555 | 7.388 | 7.471 | 564,100 | -0.06(-0.74%) |
Aug 02, 2023 | 7.619 | 7.619 | 7.471 | 7.527 | 702,028 | -0.18(-2.40%) |
Aug 01, 2023 | 7.573 | 7.712 | 7.527 | 7.712 | 753,202 | +0.13(+1.71%) |
Jul 31, 2023 | 7.564 | 7.610 | 7.536 | 7.582 | 798,491 | +0.06(+0.74%) |
Jul 28, 2023 | 7.388 | 7.527 | 7.388 | 7.527 | 664,695 | +0.15(+2.00%) |
Jul 27, 2023 | 7.434 | 7.499 | 7.370 | 7.379 | 790,348 | -0.02(-0.25%) |
Jul 26, 2023 | 7.314 | 7.434 | 7.314 | 7.398 | 663,355 | +0.07(+1.01%) |
Jul 25, 2023 | 7.314 | 7.388 | 7.314 | 7.324 | 985,836 | -0.02(-0.25%) |
Jul 24, 2023 | 7.379 | 7.398 | 7.314 | 7.342 | 613,180 | -0.06(-0.75%) |
Jul 21, 2023 | 7.444 | 7.499 | 7.370 | 7.398 | 518,098 | -0.04(-0.50%) |
Jul 20, 2023 | 7.434 | 7.485 | 7.425 | 7.434 | 754,278 | -0.08(-1.11%) |
Jul 19, 2023 | 7.453 | 7.573 | 7.453 | 7.518 | 932,328 | +0.06(+0.74%) |
Jul 18, 2023 | 7.499 | 7.499 | 7.425 | 7.462 | 573,766 | +0.00(+0.00%) |
Jul 17, 2023 | 7.333 | 7.462 | 7.305 | 7.462 | 739,687 | +0.14(+1.89%) |
Jul 14, 2023 | 7.324 | 7.370 | 7.314 | 7.324 | 551,304 | -0.06(-0.75%) |
Jul 13, 2023 | 7.388 | 7.388 | 7.333 | 7.379 | 673,761 | +0.04(+0.50%) |
Jul 12, 2023 | 7.324 | 7.351 | 7.288 | 7.342 | 603,783 | +0.06(+0.88%) |
Jul 11, 2023 | 7.251 | 7.278 | 7.223 | 7.278 | 358,250 | +0.05(+0.76%) |
Jul 10, 2023 | 7.241 | 7.251 | 7.177 | 7.223 | 529,895 | +0.05(+0.77%) |
Jul 07, 2023 | 7.049 | 7.223 | 7.049 | 7.168 | 458,912 | +0.07(+1.03%) |
Jul 06, 2023 | 7.150 | 7.205 | 7.040 | 7.095 | 621,833 | -0.10(-1.40%) |
Jul 05, 2023 | 7.141 | 7.260 | 7.141 | 7.196 | 784,558 | +0.00(+0.00%) |