Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 8.210 | 8.280 | 7.645 | 8.050 | 1,074,363 | -0.19(-2.31%) |
Sep 28, 2023 | 7.980 | 8.270 | 7.640 | 8.240 | 983,090 | +0.24(+3.00%) |
Sep 27, 2023 | 7.840 | 8.110 | 7.550 | 8.000 | 752,280 | +0.17(+2.11%) |
Sep 26, 2023 | 7.110 | 7.910 | 7.000 | 7.835 | 898,760 | +0.68(+9.58%) |
Sep 25, 2023 | 6.570 | 7.250 | 7.060 | 7.150 | 628,869 | +0.55(+8.33%) |
Sep 22, 2023 | 6.800 | 7.000 | 6.570 | 6.600 | 454,165 | -0.15(-2.22%) |
Sep 21, 2023 | 7.120 | 7.160 | 6.580 | 6.750 | 861,016 | -0.45(-6.18%) |
Sep 20, 2023 | 7.220 | 7.700 | 6.990 | 7.195 | 1,790,801 | +0.17(+2.42%) |
Sep 19, 2023 | 5.880 | 7.070 | 5.880 | 7.025 | 3,003,598 | +1.17(+19.88%) |
Sep 18, 2023 | 6.060 | 6.143 | 5.790 | 5.860 | 424,840 | -0.24(-3.93%) |
Sep 15, 2023 | 6.460 | 6.550 | 6.040 | 6.100 | 822,914 | -0.36(-5.57%) |
Sep 14, 2023 | 6.660 | 6.870 | 6.320 | 6.460 | 336,061 | -0.16(-2.42%) |
Sep 13, 2023 | 6.980 | 7.260 | 6.610 | 6.620 | 285,965 | -0.36(-5.16%) |
Sep 12, 2023 | 6.820 | 7.030 | 6.780 | 6.980 | 214,132 | +0.16(+2.35%) |
Sep 11, 2023 | 6.550 | 6.855 | 6.518 | 6.820 | 290,047 | +0.24(+3.57%) |
Sep 08, 2023 | 6.650 | 6.770 | 6.420 | 6.585 | 390,607 | -0.07(-1.05%) |
Sep 07, 2023 | 7.270 | 7.270 | 6.360 | 6.655 | 1,554,500 | -0.61(-8.46%) |
Sep 06, 2023 | 7.370 | 7.440 | 7.100 | 7.270 | 391,235 | -0.13(-1.76%) |
Sep 05, 2023 | 7.470 | 7.530 | 7.270 | 7.400 | 463,172 | -0.12(-1.60%) |
Sep 01, 2023 | 7.150 | 7.550 | 7.000 | 7.520 | 2,000,270 | +0.41(+5.77%) |
Aug 31, 2023 | 7.020 | 7.250 | 7.010 | 7.110 | 296,207 | +0.10(+1.43%) |
Aug 30, 2023 | 7.260 | 7.310 | 6.950 | 7.010 | 220,060 | -0.28(-3.84%) |
Aug 29, 2023 | 7.340 | 7.520 | 7.210 | 7.290 | 1,776,718 | -0.05(-0.68%) |
Aug 28, 2023 | 7.080 | 7.360 | 6.920 | 7.340 | 367,971 | +0.29(+4.11%) |
Aug 25, 2023 | 7.000 | 7.251 | 6.910 | 7.050 | 273,855 | +0.06(+0.86%) |
Aug 24, 2023 | 7.400 | 7.400 | 6.900 | 6.990 | 473,498 | -0.41(-5.54%) |
Aug 23, 2023 | 7.620 | 7.656 | 7.350 | 7.400 | 370,633 | -0.19(-2.50%) |
Aug 22, 2023 | 7.590 | 7.713 | 7.355 | 7.590 | 656,432 | +0.05(+0.66%) |
Aug 21, 2023 | 7.050 | 7.640 | 6.920 | 7.540 | 634,589 | +0.49(+6.95%) |
Aug 18, 2023 | 6.450 | 7.150 | 6.330 | 7.050 | 633,157 | +0.50(+7.63%) |
Aug 17, 2023 | 6.460 | 6.590 | 6.150 | 6.550 | 704,069 | +0.08(+1.24%) |
Aug 16, 2023 | 6.100 | 6.560 | 6.060 | 6.470 | 880,845 | +0.34(+5.55%) |
Aug 15, 2023 | 6.580 | 6.650 | 6.100 | 6.130 | 927,705 | -0.48(-7.26%) |
Aug 14, 2023 | 7.160 | 7.160 | 6.350 | 6.610 | 1,034,260 | -0.21(-3.08%) |
Aug 11, 2023 | 7.460 | 7.470 | 6.470 | 6.820 | 2,229,948 | -1.07(-13.56%) |
Aug 10, 2023 | 8.670 | 8.670 | 7.300 | 7.890 | 1,501,831 | -0.79(-9.10%) |
Aug 09, 2023 | 8.900 | 8.900 | 8.410 | 8.680 | 870,167 | -0.23(-2.58%) |
Aug 08, 2023 | 9.220 | 9.340 | 8.500 | 8.910 | 681,987 | -0.22(-2.41%) |
Aug 07, 2023 | 10.55 | 10.55 | 9.050 | 9.130 | 762,406 | -1.37(-13.05%) |
Aug 04, 2023 | 10.79 | 10.93 | 10.26 | 10.50 | 417,811 | -0.27(-2.51%) |
Aug 03, 2023 | 10.45 | 10.83 | 10.36 | 10.77 | 294,421 | +0.31(+2.96%) |
Aug 02, 2023 | 10.82 | 10.87 | 10.46 | 10.46 | 287,404 | -0.43(-3.95%) |
Aug 01, 2023 | 10.68 | 11.01 | 10.63 | 10.89 | 560,761 | +0.25(+2.35%) |
Jul 31, 2023 | 10.18 | 10.70 | 10.18 | 10.64 | 340,226 | +0.51(+5.03%) |
Jul 28, 2023 | 9.730 | 10.15 | 9.730 | 10.13 | 321,498 | +0.49(+5.08%) |
Jul 27, 2023 | 9.680 | 9.700 | 9.530 | 9.640 | 385,024 | +0.02(+0.21%) |
Jul 26, 2023 | 9.600 | 9.840 | 9.560 | 9.620 | 325,071 | -0.01(-0.10%) |
Jul 25, 2023 | 9.810 | 9.965 | 9.370 | 9.630 | 487,328 | -0.23(-2.33%) |
Jul 24, 2023 | 10.00 | 10.09 | 9.710 | 9.860 | 483,597 | -0.08(-0.80%) |
Jul 21, 2023 | 9.960 | 9.980 | 9.650 | 9.940 | 415,799 | +0.02(+0.20%) |
Jul 20, 2023 | 9.780 | 10.04 | 9.590 | 9.920 | 417,977 | +0.14(+1.43%) |
Jul 19, 2023 | 9.890 | 10.04 | 9.760 | 9.780 | 357,739 | -0.11(-1.11%) |
Jul 18, 2023 | 10.03 | 10.12 | 9.860 | 9.890 | 369,928 | -0.12(-1.20%) |
Jul 17, 2023 | 9.980 | 10.53 | 9.930 | 10.01 | 503,619 | +0.15(+1.52%) |
Jul 14, 2023 | 9.870 | 9.910 | 9.510 | 9.860 | 329,084 | +0.00(+0.00%) |
Jul 13, 2023 | 9.710 | 9.990 | 9.560 | 9.860 | 520,034 | +0.19(+1.96%) |
Jul 12, 2023 | 10.34 | 10.35 | 9.630 | 9.670 | 648,451 | -0.61(-5.93%) |
Jul 11, 2023 | 10.60 | 10.69 | 10.16 | 10.28 | 485,628 | -0.33(-3.11%) |
Jul 10, 2023 | 10.48 | 10.92 | 10.39 | 10.61 | 662,438 | +0.17(+1.63%) |
Jul 07, 2023 | 10.21 | 10.57 | 10.16 | 10.44 | 576,937 | +0.26(+2.55%) |
Jul 06, 2023 | 10.03 | 10.35 | 9.820 | 10.18 | 766,826 | +0.04(+0.39%) |
Jul 05, 2023 | 10.54 | 10.69 | 10.06 | 10.14 | 782,798 | -0.50(-4.70%) |