Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 6.120 | 6.140 | 5.480 | 5.520 | 1,146,000 | -0.54(-8.91%) |
Sep 28, 2023 | 6.200 | 6.255 | 5.810 | 6.060 | 1,680,829 | -0.12(-1.94%) |
Sep 27, 2023 | 6.380 | 6.545 | 6.125 | 6.180 | 748,036 | -0.16(-2.52%) |
Sep 26, 2023 | 6.400 | 6.535 | 6.330 | 6.340 | 477,854 | -0.09(-1.40%) |
Sep 25, 2023 | 6.310 | 6.440 | 6.390 | 6.430 | 298,496 | +0.05(+0.78%) |
Sep 22, 2023 | 6.420 | 6.545 | 6.360 | 6.380 | 518,505 | -0.02(-0.31%) |
Sep 21, 2023 | 6.280 | 6.420 | 6.205 | 6.400 | 480,671 | +0.07(+1.11%) |
Sep 20, 2023 | 6.450 | 6.709 | 6.320 | 6.330 | 457,568 | -0.09(-1.40%) |
Sep 19, 2023 | 6.790 | 6.790 | 6.400 | 6.420 | 710,006 | -0.27(-4.04%) |
Sep 18, 2023 | 6.980 | 6.980 | 6.690 | 6.690 | 543,240 | -0.31(-4.43%) |
Sep 15, 2023 | 7.090 | 7.100 | 6.870 | 7.000 | 5,291,843 | -0.06(-0.85%) |
Sep 14, 2023 | 7.330 | 7.435 | 7.030 | 7.060 | 1,165,439 | -0.20(-2.75%) |
Sep 13, 2023 | 7.210 | 7.500 | 7.165 | 7.260 | 1,110,068 | +0.04(+0.55%) |
Sep 12, 2023 | 6.990 | 7.225 | 6.975 | 7.220 | 735,564 | +0.22(+3.14%) |
Sep 11, 2023 | 6.880 | 7.075 | 6.880 | 7.000 | 1,116,843 | +0.13(+1.89%) |
Sep 08, 2023 | 6.880 | 7.005 | 6.820 | 6.870 | 865,372 | +0.00(+0.00%) |
Sep 07, 2023 | 6.850 | 6.945 | 6.730 | 6.870 | 957,141 | -0.02(-0.29%) |
Sep 06, 2023 | 7.050 | 7.325 | 6.870 | 6.890 | 743,473 | -0.12(-1.71%) |
Sep 05, 2023 | 7.680 | 7.680 | 6.910 | 7.010 | 1,720,752 | -0.72(-9.31%) |
Sep 01, 2023 | 7.700 | 7.950 | 7.670 | 7.730 | 1,269,475 | +0.13(+1.71%) |
Aug 31, 2023 | 7.670 | 7.808 | 7.570 | 7.600 | 1,489,399 | -0.02(-0.26%) |
Aug 30, 2023 | 7.720 | 7.808 | 7.510 | 7.620 | 1,088,312 | -0.04(-0.52%) |
Aug 29, 2023 | 7.430 | 7.795 | 7.380 | 7.660 | 739,756 | +0.21(+2.82%) |
Aug 28, 2023 | 7.630 | 7.800 | 7.390 | 7.450 | 709,570 | -0.20(-2.61%) |
Aug 25, 2023 | 7.600 | 7.835 | 7.525 | 7.650 | 678,256 | +0.07(+0.92%) |
Aug 24, 2023 | 7.900 | 8.010 | 7.570 | 7.580 | 652,452 | -0.35(-4.41%) |
Aug 23, 2023 | 8.070 | 8.115 | 7.860 | 7.930 | 700,137 | -0.11(-1.37%) |
Aug 22, 2023 | 8.090 | 8.210 | 7.970 | 8.040 | 557,166 | +0.00(+0.00%) |
Aug 21, 2023 | 8.280 | 8.370 | 7.820 | 8.040 | 651,824 | -0.42(-4.96%) |
Aug 18, 2023 | 8.400 | 8.575 | 8.330 | 8.460 | 707,739 | -0.04(-0.47%) |
Aug 17, 2023 | 8.340 | 8.630 | 8.340 | 8.500 | 569,086 | +0.14(+1.74%) |
Aug 16, 2023 | 8.660 | 8.750 | 8.335 | 8.355 | 884,313 | -0.36(-4.08%) |
Aug 15, 2023 | 8.920 | 8.960 | 8.665 | 8.710 | 750,593 | -0.21(-2.35%) |
Aug 14, 2023 | 9.370 | 9.370 | 8.810 | 8.920 | 671,142 | -0.47(-5.01%) |
Aug 11, 2023 | 9.010 | 9.390 | 9.010 | 9.390 | 556,653 | +0.29(+3.19%) |
Aug 10, 2023 | 8.990 | 9.380 | 8.920 | 9.100 | 620,551 | +0.11(+1.22%) |
Aug 09, 2023 | 8.900 | 9.270 | 8.710 | 8.990 | 795,694 | +0.07(+0.78%) |
Aug 08, 2023 | 9.090 | 9.190 | 8.700 | 8.920 | 1,583,785 | -0.25(-2.73%) |
Aug 07, 2023 | 9.080 | 9.190 | 8.810 | 9.170 | 647,267 | +0.08(+0.88%) |
Aug 04, 2023 | 8.920 | 9.240 | 8.895 | 9.090 | 473,854 | +0.20(+2.25%) |
Aug 03, 2023 | 8.900 | 8.920 | 8.710 | 8.890 | 362,520 | -0.04(-0.45%) |
Aug 02, 2023 | 8.790 | 8.950 | 8.700 | 8.930 | 375,778 | +0.03(+0.34%) |
Aug 01, 2023 | 8.930 | 9.100 | 8.770 | 8.900 | 653,941 | -0.06(-0.67%) |
Jul 31, 2023 | 9.020 | 9.090 | 8.950 | 8.960 | 927,744 | -0.03(-0.33%) |
Jul 28, 2023 | 8.920 | 9.110 | 8.850 | 8.990 | 604,035 | +0.09(+1.01%) |
Jul 27, 2023 | 9.080 | 9.200 | 8.745 | 8.900 | 508,686 | -0.10(-1.11%) |
Jul 26, 2023 | 9.130 | 9.160 | 8.830 | 9.000 | 840,337 | -0.21(-2.28%) |
Jul 25, 2023 | 9.150 | 9.400 | 9.150 | 9.210 | 1,063,488 | +0.01(+0.11%) |
Jul 24, 2023 | 8.900 | 9.340 | 8.890 | 9.200 | 637,929 | +0.30(+3.37%) |
Jul 21, 2023 | 8.910 | 8.970 | 8.650 | 8.900 | 536,851 | +0.03(+0.34%) |
Jul 20, 2023 | 8.800 | 9.030 | 8.760 | 8.870 | 520,504 | +0.08(+0.91%) |
Jul 19, 2023 | 8.900 | 8.935 | 8.630 | 8.790 | 834,397 | -0.21(-2.33%) |
Jul 18, 2023 | 8.980 | 9.160 | 8.965 | 9.000 | 964,949 | +0.00(+0.00%) |
Jul 17, 2023 | 9.030 | 9.160 | 8.965 | 9.000 | 1,218,395 | -0.01(-0.11%) |
Jul 14, 2023 | 9.070 | 9.150 | 8.860 | 9.010 | 818,902 | -0.13(-1.42%) |
Jul 13, 2023 | 9.520 | 9.520 | 8.960 | 9.140 | 718,512 | -0.36(-3.79%) |
Jul 12, 2023 | 9.150 | 9.580 | 9.060 | 9.500 | 723,664 | +0.50(+5.56%) |
Jul 11, 2023 | 8.860 | 9.020 | 8.765 | 9.000 | 442,754 | +0.14(+1.58%) |
Jul 10, 2023 | 8.450 | 8.915 | 8.400 | 8.860 | 467,445 | +0.37(+4.36%) |
Jul 07, 2023 | 8.320 | 8.570 | 8.320 | 8.490 | 373,456 | +0.20(+2.41%) |
Jul 06, 2023 | 8.280 | 8.330 | 8.140 | 8.290 | 477,129 | -0.11(-1.31%) |
Jul 05, 2023 | 8.280 | 8.490 | 8.220 | 8.400 | 397,097 | +0.13(+1.57%) |