Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 7.301 | 8.967 | 7.283 | 8.703 | 66,100 | +1.41(+19.40%) |
Sep 28, 2023 | 7.449 | 7.794 | 6.748 | 7.289 | 24,996 | -0.25(-3.38%) |
Sep 27, 2023 | 7.726 | 7.891 | 7.423 | 7.544 | 19,372 | -0.35(-4.40%) |
Sep 26, 2023 | 6.876 | 8.827 | 6.763 | 7.891 | 61,351 | +1.04(+15.19%) |
Sep 25, 2023 | 6.590 | 6.894 | 6.668 | 6.850 | 70,593 | +0.36(+5.61%) |
Sep 22, 2023 | 6.486 | 6.547 | 6.390 | 6.486 | 20,652 | -0.03(-0.40%) |
Sep 21, 2023 | 6.295 | 6.529 | 6.295 | 6.512 | 34,152 | +0.05(+0.81%) |
Sep 20, 2023 | 6.321 | 6.460 | 6.226 | 6.460 | 26,084 | +0.20(+3.19%) |
Sep 19, 2023 | 6.226 | 6.357 | 6.217 | 6.261 | 54,631 | +0.01(+0.14%) |
Sep 18, 2023 | 6.538 | 6.790 | 6.139 | 6.252 | 90,493 | -0.01(-0.14%) |
Sep 15, 2023 | 6.417 | 6.417 | 6.217 | 6.261 | 46,786 | -0.03(-0.45%) |
Sep 14, 2023 | 6.373 | 6.429 | 6.165 | 6.289 | 30,438 | +0.03(+0.45%) |
Sep 13, 2023 | 6.339 | 6.412 | 6.217 | 6.261 | 55,923 | -0.03(-0.50%) |
Sep 12, 2023 | 6.321 | 6.408 | 6.200 | 6.292 | 13,437 | -0.03(-0.46%) |
Sep 11, 2023 | 6.417 | 6.547 | 6.261 | 6.321 | 37,570 | -0.01(-0.14%) |
Sep 08, 2023 | 6.261 | 6.330 | 6.211 | 6.330 | 10,822 | +0.09(+1.39%) |
Sep 07, 2023 | 6.489 | 6.489 | 6.209 | 6.243 | 14,010 | -0.14(-2.17%) |
Sep 06, 2023 | 6.330 | 6.573 | 6.191 | 6.382 | 32,064 | +0.00(+0.00%) |
Sep 05, 2023 | 6.633 | 6.633 | 6.321 | 6.382 | 27,153 | -0.29(-4.29%) |
Sep 01, 2023 | 6.581 | 6.711 | 6.503 | 6.668 | 8,635 | +0.16(+2.40%) |
Aug 31, 2023 | 6.894 | 6.894 | 6.434 | 6.512 | 42,577 | -0.49(-6.94%) |
Aug 30, 2023 | 6.590 | 6.998 | 6.287 | 6.998 | 13,285 | +0.49(+7.50%) |
Aug 29, 2023 | 6.163 | 6.867 | 6.153 | 6.509 | 47,407 | +0.30(+4.90%) |
Aug 28, 2023 | 6.501 | 6.501 | 6.129 | 6.205 | 69,158 | -0.28(-4.30%) |
Aug 25, 2023 | 6.484 | 6.754 | 6.349 | 6.484 | 51,001 | -0.17(-2.54%) |
Aug 24, 2023 | 6.670 | 6.704 | 6.357 | 6.653 | 38,031 | -0.05(-0.76%) |
Aug 23, 2023 | 6.552 | 6.974 | 6.459 | 6.704 | 32,981 | +0.06(+0.89%) |
Aug 22, 2023 | 6.965 | 6.965 | 6.543 | 6.644 | 55,843 | -0.11(-1.63%) |
Aug 21, 2023 | 6.923 | 7.092 | 6.636 | 6.754 | 40,858 | +0.03(+0.38%) |
Aug 18, 2023 | 7.109 | 7.311 | 6.542 | 6.729 | 65,263 | +0.06(+0.89%) |
Aug 17, 2023 | 6.906 | 7.902 | 6.269 | 6.670 | 83,436 | -0.23(-3.30%) |
Aug 16, 2023 | 9.380 | 9.400 | 6.847 | 6.898 | 552,130 | -2.63(-27.57%) |
Aug 15, 2023 | 10.33 | 10.60 | 9.346 | 9.523 | 70,929 | -1.48(-13.43%) |
Aug 14, 2023 | 11.18 | 11.30 | 11.00 | 11.00 | 8,543 | -0.36(-3.19%) |
Aug 11, 2023 | 11.39 | 11.39 | 11.09 | 11.36 | 4,714 | +0.30(+2.67%) |
Aug 10, 2023 | 11.28 | 11.31 | 11.07 | 11.07 | 16,495 | -0.10(-0.87%) |
Aug 09, 2023 | 11.31 | 11.31 | 11.06 | 11.17 | 7,998 | +0.01(+0.06%) |
Aug 08, 2023 | 11.22 | 11.31 | 11.10 | 11.16 | 4,998 | -0.14(-1.22%) |
Aug 07, 2023 | 11.30 | 11.30 | 11.02 | 11.30 | 7,963 | -0.02(-0.15%) |
Aug 04, 2023 | 11.12 | 11.31 | 10.99 | 11.31 | 8,524 | +0.35(+3.16%) |
Aug 03, 2023 | 11.14 | 11.14 | 10.96 | 10.97 | 6,860 | +0.06(+0.55%) |
Aug 02, 2023 | 11.09 | 11.09 | 10.89 | 10.91 | 4,170 | -0.24(-2.13%) |
Aug 01, 2023 | 11.09 | 11.14 | 10.90 | 11.14 | 11,851 | +0.02(+0.15%) |
Jul 31, 2023 | 10.85 | 11.38 | 10.71 | 11.13 | 53,419 | +0.36(+3.37%) |
Jul 28, 2023 | 10.76 | 10.91 | 10.47 | 10.76 | 38,880 | +0.17(+1.62%) |
Jul 27, 2023 | 11.17 | 11.17 | 10.44 | 10.59 | 26,500 | +0.05(+0.47%) |
Jul 26, 2023 | 10.98 | 11.10 | 9.554 | 10.54 | 40,399 | -0.47(-4.23%) |
Jul 25, 2023 | 11.07 | 11.13 | 11.01 | 11.01 | 32,583 | -0.04(-0.38%) |
Jul 24, 2023 | 11.02 | 11.20 | 11.02 | 11.05 | 34,297 | -0.09(-0.82%) |
Jul 21, 2023 | 11.13 | 11.22 | 11.01 | 11.14 | 26,502 | +0.09(+0.83%) |
Jul 20, 2023 | 11.22 | 11.24 | 10.88 | 11.05 | 26,600 | -0.25(-2.21%) |
Jul 19, 2023 | 11.42 | 11.42 | 11.17 | 11.30 | 35,113 | -0.12(-1.08%) |
Jul 18, 2023 | 11.25 | 11.64 | 11.25 | 11.42 | 25,587 | -0.02(-0.15%) |
Jul 17, 2023 | 11.51 | 11.89 | 11.30 | 11.44 | 7,369 | -0.07(-0.65%) |
Jul 14, 2023 | 11.56 | 11.70 | 11.49 | 11.52 | 16,159 | -0.11(-0.93%) |
Jul 13, 2023 | 11.79 | 11.79 | 11.56 | 11.62 | 31,749 | -0.23(-1.93%) |
Jul 12, 2023 | 11.84 | 11.96 | 11.71 | 11.85 | 15,147 | +0.09(+0.78%) |
Jul 11, 2023 | 12.06 | 12.21 | 11.55 | 11.76 | 33,180 | -0.22(-1.85%) |
Jul 10, 2023 | 12.05 | 12.20 | 11.84 | 11.98 | 19,129 | +0.13(+1.07%) |
Jul 07, 2023 | 12.18 | 12.18 | 11.67 | 11.86 | 13,017 | -0.07(-0.63%) |
Jul 06, 2023 | 12.08 | 12.25 | 11.76 | 11.93 | 15,606 | -0.28(-2.31%) |
Jul 05, 2023 | 12.05 | 12.40 | 12.05 | 12.21 | 18,602 | +0.17(+1.38%) |