Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 6.070 | 6.075 | 5.820 | 5.970 | 12,084 | -0.01(-0.17%) |
Sep 28, 2023 | 6.100 | 6.190 | 5.820 | 5.980 | 7,179 | -0.12(-1.97%) |
Sep 27, 2023 | 6.000 | 6.190 | 5.640 | 6.100 | 31,451 | +0.20(+3.39%) |
Sep 26, 2023 | 5.760 | 6.040 | 5.760 | 5.900 | 7,903 | +0.14(+2.43%) |
Sep 25, 2023 | 5.960 | 5.910 | 5.690 | 5.760 | 19,084 | -0.13(-2.21%) |
Sep 22, 2023 | 6.150 | 6.150 | 5.800 | 5.890 | 33,391 | -0.08(-1.34%) |
Sep 21, 2023 | 6.150 | 6.400 | 5.875 | 5.970 | 31,053 | -0.23(-3.71%) |
Sep 20, 2023 | 6.300 | 6.480 | 6.150 | 6.200 | 9,184 | -0.07(-1.12%) |
Sep 19, 2023 | 6.370 | 6.450 | 6.010 | 6.270 | 46,924 | -0.02(-0.32%) |
Sep 18, 2023 | 6.300 | 6.470 | 6.200 | 6.290 | 25,266 | -0.04(-0.63%) |
Sep 15, 2023 | 6.250 | 6.660 | 6.250 | 6.330 | 51,966 | -0.04(-0.63%) |
Sep 14, 2023 | 6.300 | 6.600 | 6.110 | 6.370 | 39,600 | +0.12(+1.92%) |
Sep 13, 2023 | 6.590 | 6.750 | 6.250 | 6.250 | 40,314 | -0.35(-5.30%) |
Sep 12, 2023 | 6.750 | 6.970 | 6.600 | 6.600 | 22,349 | -0.16(-2.37%) |
Sep 11, 2023 | 6.800 | 7.180 | 6.750 | 6.760 | 25,768 | -0.13(-1.89%) |
Sep 08, 2023 | 7.280 | 7.280 | 6.750 | 6.890 | 47,186 | -0.49(-6.64%) |
Sep 07, 2023 | 7.870 | 8.010 | 7.160 | 7.380 | 46,660 | -0.49(-6.23%) |
Sep 06, 2023 | 8.290 | 8.402 | 7.810 | 7.870 | 20,165 | -0.38(-4.61%) |
Sep 05, 2023 | 8.560 | 8.850 | 8.200 | 8.250 | 17,415 | -0.30(-3.51%) |
Sep 01, 2023 | 8.580 | 8.880 | 8.420 | 8.550 | 23,909 | +0.09(+1.06%) |
Aug 31, 2023 | 9.490 | 9.490 | 8.250 | 8.460 | 76,676 | -0.54(-6.00%) |
Aug 30, 2023 | 8.620 | 9.000 | 8.460 | 9.000 | 17,645 | +0.34(+3.93%) |
Aug 29, 2023 | 8.260 | 8.870 | 8.210 | 8.660 | 16,385 | +0.35(+4.21%) |
Aug 28, 2023 | 8.500 | 8.582 | 8.030 | 8.310 | 23,289 | -0.12(-1.42%) |
Aug 25, 2023 | 8.540 | 8.990 | 8.280 | 8.430 | 41,383 | -0.26(-2.99%) |
Aug 24, 2023 | 8.960 | 9.049 | 8.516 | 8.690 | 16,460 | +0.05(+0.58%) |
Aug 23, 2023 | 8.550 | 8.751 | 8.348 | 8.640 | 42,542 | -0.08(-0.92%) |
Aug 22, 2023 | 8.730 | 9.459 | 8.673 | 8.720 | 32,708 | -0.11(-1.25%) |
Aug 21, 2023 | 9.600 | 9.600 | 8.790 | 8.830 | 39,855 | -0.74(-7.73%) |
Aug 18, 2023 | 10.31 | 10.72 | 9.520 | 9.570 | 71,044 | -1.14(-10.64%) |
Aug 17, 2023 | 10.37 | 11.29 | 10.30 | 10.71 | 83,253 | +0.27(+2.59%) |
Aug 16, 2023 | 11.48 | 11.84 | 10.44 | 10.44 | 73,158 | -1.28(-10.92%) |
Aug 15, 2023 | 13.04 | 13.04 | 11.72 | 11.72 | 71,040 | -0.88(-6.98%) |
Aug 14, 2023 | 13.93 | 13.93 | 12.55 | 12.60 | 56,260 | -1.33(-9.55%) |
Aug 11, 2023 | 13.97 | 14.36 | 13.15 | 13.93 | 156,976 | +0.19(+1.38%) |
Aug 10, 2023 | 14.90 | 15.29 | 13.36 | 13.74 | 121,300 | -1.67(-10.84%) |
Aug 09, 2023 | 16.06 | 16.82 | 14.71 | 15.41 | 164,274 | -2.17(-12.34%) |
Aug 08, 2023 | 15.50 | 22.00 | 14.82 | 17.58 | 886,357 | +2.43(+16.04%) |
Aug 07, 2023 | 16.00 | 16.00 | 14.75 | 15.15 | 131,600 | +0.02(+0.13%) |
Aug 04, 2023 | 14.86 | 15.68 | 14.76 | 15.13 | 146,200 | +0.18(+1.20%) |
Aug 03, 2023 | 13.22 | 15.46 | 13.22 | 14.95 | 121,128 | +1.53(+11.40%) |
Aug 02, 2023 | 12.80 | 13.78 | 12.75 | 13.42 | 22,688 | +0.43(+3.31%) |
Aug 01, 2023 | 12.61 | 13.18 | 12.30 | 12.99 | 44,942 | +0.35(+2.77%) |
Jul 31, 2023 | 12.40 | 12.85 | 12.40 | 12.64 | 17,999 | +0.32(+2.60%) |
Jul 28, 2023 | 12.59 | 12.66 | 11.71 | 12.32 | 53,670 | -0.08(-0.65%) |
Jul 27, 2023 | 12.80 | 12.80 | 12.22 | 12.40 | 31,379 | -0.34(-2.67%) |
Jul 26, 2023 | 12.74 | 13.09 | 12.50 | 12.74 | 45,344 | -0.18(-1.39%) |
Jul 25, 2023 | 12.29 | 12.92 | 12.12 | 12.92 | 26,859 | +0.63(+5.13%) |
Jul 24, 2023 | 12.68 | 12.69 | 12.10 | 12.29 | 23,357 | -0.09(-0.73%) |
Jul 21, 2023 | 12.35 | 12.65 | 12.10 | 12.38 | 25,966 | +0.13(+1.06%) |
Jul 20, 2023 | 12.15 | 12.47 | 11.82 | 12.25 | 20,734 | +0.03(+0.25%) |
Jul 19, 2023 | 11.95 | 12.45 | 11.82 | 12.22 | 35,672 | +0.37(+3.12%) |
Jul 18, 2023 | 12.10 | 12.65 | 11.85 | 11.85 | 73,120 | -0.39(-3.19%) |
Jul 17, 2023 | 12.75 | 13.00 | 12.12 | 12.24 | 30,779 | -0.39(-3.09%) |
Jul 14, 2023 | 14.29 | 14.52 | 12.63 | 12.63 | 60,146 | -1.33(-9.53%) |
Jul 13, 2023 | 15.00 | 15.10 | 13.67 | 13.96 | 115,556 | -0.83(-5.61%) |
Jul 12, 2023 | 14.25 | 15.12 | 13.94 | 14.79 | 140,545 | +0.87(+6.25%) |
Jul 11, 2023 | 13.03 | 13.92 | 12.62 | 13.92 | 142,877 | +1.08(+8.41%) |
Jul 10, 2023 | 12.73 | 13.60 | 12.61 | 12.84 | 113,312 | +0.41(+3.30%) |
Jul 07, 2023 | 12.14 | 13.11 | 11.65 | 12.43 | 165,529 | +0.67(+5.70%) |
Jul 06, 2023 | 10.56 | 12.32 | 10.37 | 11.76 | 132,053 | +0.92(+8.49%) |
Jul 05, 2023 | 10.92 | 11.40 | 10.50 | 10.84 | 154,358 | -0.41(-3.64%) |