Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 5.970 | 6.010 | 5.770 | 6.010 | 46,087 | +0.14(+2.39%) |
Sep 28, 2023 | 5.820 | 5.980 | 5.720 | 5.870 | 46,556 | +0.11(+1.91%) |
Sep 27, 2023 | 5.770 | 5.890 | 5.650 | 5.760 | 49,435 | +0.09(+1.59%) |
Sep 26, 2023 | 5.670 | 6.000 | 5.610 | 5.670 | 48,392 | -0.06(-1.05%) |
Sep 25, 2023 | 5.620 | 5.750 | 5.660 | 5.730 | 30,647 | +0.08(+1.42%) |
Sep 22, 2023 | 5.750 | 5.910 | 5.610 | 5.650 | 37,983 | -0.12(-2.08%) |
Sep 21, 2023 | 5.630 | 5.860 | 5.630 | 5.770 | 44,328 | +0.17(+3.04%) |
Sep 20, 2023 | 5.660 | 5.790 | 5.600 | 5.600 | 31,851 | -0.02(-0.36%) |
Sep 19, 2023 | 5.740 | 5.825 | 5.620 | 5.620 | 45,542 | -0.09(-1.58%) |
Sep 18, 2023 | 5.930 | 5.960 | 5.660 | 5.710 | 75,976 | -0.23(-3.87%) |
Sep 15, 2023 | 6.030 | 6.080 | 5.880 | 5.940 | 267,457 | -0.10(-1.66%) |
Sep 14, 2023 | 5.940 | 6.080 | 5.902 | 6.040 | 39,104 | +0.10(+1.68%) |
Sep 13, 2023 | 6.140 | 6.140 | 5.850 | 5.940 | 77,885 | -0.18(-2.94%) |
Sep 12, 2023 | 6.160 | 6.270 | 6.100 | 6.120 | 32,852 | -0.03(-0.49%) |
Sep 11, 2023 | 6.210 | 6.270 | 6.080 | 6.150 | 50,744 | +0.01(+0.16%) |
Sep 08, 2023 | 6.220 | 6.325 | 6.090 | 6.140 | 61,499 | -0.06(-0.97%) |
Sep 07, 2023 | 6.210 | 6.260 | 6.050 | 6.200 | 199,452 | -0.09(-1.43%) |
Sep 06, 2023 | 6.410 | 6.570 | 6.260 | 6.290 | 68,319 | -0.16(-2.48%) |
Sep 05, 2023 | 6.270 | 6.540 | 6.175 | 6.450 | 91,825 | +0.19(+2.95%) |
Sep 01, 2023 | 6.420 | 6.494 | 5.860 | 6.265 | 155,623 | -0.09(-1.42%) |
Aug 31, 2023 | 6.910 | 7.141 | 6.053 | 6.355 | 179,494 | -0.99(-13.48%) |
Aug 30, 2023 | 7.360 | 7.465 | 7.330 | 7.345 | 83,251 | -0.04(-0.47%) |
Aug 29, 2023 | 7.200 | 7.400 | 7.200 | 7.380 | 44,485 | +0.02(+0.27%) |
Aug 28, 2023 | 7.290 | 7.390 | 7.060 | 7.360 | 35,487 | +0.06(+0.82%) |
Aug 25, 2023 | 7.520 | 7.520 | 7.210 | 7.300 | 31,417 | -0.16(-2.14%) |
Aug 24, 2023 | 7.550 | 7.727 | 7.420 | 7.460 | 57,968 | -0.09(-1.19%) |
Aug 23, 2023 | 7.490 | 7.580 | 7.435 | 7.550 | 19,397 | +0.04(+0.53%) |
Aug 22, 2023 | 7.560 | 7.560 | 7.430 | 7.510 | 28,335 | -0.08(-1.05%) |
Aug 21, 2023 | 7.650 | 7.709 | 7.370 | 7.590 | 29,961 | -0.08(-1.04%) |
Aug 18, 2023 | 7.410 | 7.740 | 7.410 | 7.670 | 39,566 | +0.18(+2.40%) |
Aug 17, 2023 | 7.550 | 7.550 | 7.410 | 7.490 | 33,814 | +0.00(+0.00%) |
Aug 16, 2023 | 7.570 | 7.570 | 7.390 | 7.490 | 45,708 | -0.05(-0.66%) |
Aug 15, 2023 | 7.490 | 7.550 | 7.400 | 7.540 | 36,598 | +0.04(+0.53%) |
Aug 14, 2023 | 7.530 | 7.530 | 7.320 | 7.500 | 43,352 | -0.08(-1.06%) |
Aug 11, 2023 | 7.610 | 7.880 | 7.510 | 7.580 | 62,575 | -0.07(-0.92%) |
Aug 10, 2023 | 7.530 | 7.670 | 7.530 | 7.650 | 49,303 | +0.13(+1.73%) |
Aug 09, 2023 | 7.660 | 7.790 | 7.425 | 7.520 | 83,481 | -0.08(-1.05%) |
Aug 08, 2023 | 7.480 | 7.630 | 7.220 | 7.600 | 32,303 | +0.05(+0.66%) |
Aug 07, 2023 | 7.530 | 7.580 | 7.421 | 7.550 | 41,283 | +0.04(+0.53%) |
Aug 04, 2023 | 7.370 | 7.550 | 7.320 | 7.510 | 35,655 | +0.19(+2.60%) |
Aug 03, 2023 | 7.230 | 7.550 | 7.150 | 7.320 | 85,569 | +0.06(+0.83%) |
Aug 02, 2023 | 7.300 | 7.360 | 6.690 | 7.260 | 66,232 | -0.15(-2.02%) |
Aug 01, 2023 | 7.250 | 7.470 | 6.980 | 7.410 | 62,477 | +0.15(+2.07%) |
Jul 31, 2023 | 6.920 | 7.295 | 6.920 | 7.260 | 61,840 | +0.37(+5.37%) |
Jul 28, 2023 | 6.850 | 6.990 | 6.850 | 6.890 | 53,493 | +0.08(+1.17%) |
Jul 27, 2023 | 6.650 | 6.860 | 6.650 | 6.810 | 89,898 | +0.17(+2.56%) |
Jul 26, 2023 | 6.430 | 6.660 | 6.430 | 6.640 | 76,497 | +0.19(+2.95%) |
Jul 25, 2023 | 6.570 | 6.626 | 6.435 | 6.450 | 34,780 | -0.15(-2.27%) |
Jul 24, 2023 | 6.410 | 6.610 | 6.370 | 6.600 | 38,566 | +0.24(+3.77%) |
Jul 21, 2023 | 6.540 | 6.595 | 6.330 | 6.360 | 47,907 | -0.12(-1.85%) |
Jul 20, 2023 | 6.670 | 6.750 | 6.390 | 6.480 | 109,602 | -0.19(-2.85%) |
Jul 19, 2023 | 6.460 | 6.690 | 6.460 | 6.670 | 43,911 | +0.22(+3.41%) |
Jul 18, 2023 | 6.290 | 6.535 | 6.290 | 6.450 | 37,516 | +0.11(+1.74%) |
Jul 17, 2023 | 6.280 | 6.390 | 6.280 | 6.340 | 40,962 | +0.08(+1.28%) |
Jul 14, 2023 | 6.300 | 6.310 | 6.130 | 6.260 | 46,467 | -0.11(-1.73%) |
Jul 13, 2023 | 6.520 | 6.570 | 6.310 | 6.370 | 38,254 | -0.15(-2.30%) |
Jul 12, 2023 | 6.570 | 6.620 | 6.465 | 6.520 | 61,792 | +0.07(+1.09%) |
Jul 11, 2023 | 6.340 | 6.560 | 6.340 | 6.450 | 87,752 | +0.12(+1.90%) |
Jul 10, 2023 | 6.210 | 6.470 | 6.210 | 6.330 | 74,262 | +0.11(+1.77%) |
Jul 07, 2023 | 6.100 | 6.290 | 6.100 | 6.220 | 122,968 | +0.16(+2.64%) |
Jul 06, 2023 | 6.170 | 6.170 | 5.920 | 6.060 | 82,921 | -0.22(-3.50%) |
Jul 05, 2023 | 6.240 | 6.340 | 6.150 | 6.280 | 51,687 | -0.02(-0.32%) |