Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 6.390 | 6.570 | 6.220 | 6.300 | 2,541,550 | -0.01(-0.16%) |
Sep 28, 2023 | 6.280 | 6.430 | 6.200 | 6.310 | 1,566,093 | -0.04(-0.63%) |
Sep 27, 2023 | 6.110 | 6.360 | 6.050 | 6.350 | 2,461,843 | +0.28(+4.61%) |
Sep 26, 2023 | 6.330 | 6.410 | 6.050 | 6.070 | 1,943,063 | -0.34(-5.30%) |
Sep 25, 2023 | 6.640 | 6.430 | 6.340 | 6.410 | 2,688,478 | -0.28(-4.19%) |
Sep 22, 2023 | 6.840 | 6.900 | 6.620 | 6.690 | 2,919,292 | +0.47(+7.56%) |
Sep 21, 2023 | 6.180 | 6.330 | 6.060 | 6.220 | 1,731,274 | -0.04(-0.64%) |
Sep 20, 2023 | 6.400 | 6.490 | 6.260 | 6.260 | 2,234,804 | -0.11(-1.73%) |
Sep 19, 2023 | 6.600 | 6.700 | 6.300 | 6.370 | 1,621,274 | -0.10(-1.55%) |
Sep 18, 2023 | 6.610 | 6.709 | 6.370 | 6.470 | 2,027,301 | -0.24(-3.58%) |
Sep 15, 2023 | 6.800 | 6.890 | 6.670 | 6.710 | 7,616,318 | -0.12(-1.76%) |
Sep 14, 2023 | 6.540 | 6.940 | 6.530 | 6.830 | 3,685,231 | +0.32(+4.92%) |
Sep 13, 2023 | 6.490 | 6.585 | 6.360 | 6.510 | 2,925,951 | +0.05(+0.77%) |
Sep 12, 2023 | 6.600 | 6.685 | 6.420 | 6.460 | 2,245,399 | -0.20(-3.00%) |
Sep 11, 2023 | 6.660 | 6.791 | 6.515 | 6.660 | 1,730,662 | +0.14(+2.15%) |
Sep 08, 2023 | 6.760 | 6.810 | 6.495 | 6.520 | 1,846,143 | -0.23(-3.41%) |
Sep 07, 2023 | 6.820 | 6.840 | 6.530 | 6.750 | 5,805,525 | -0.18(-2.60%) |
Sep 06, 2023 | 7.010 | 7.079 | 6.745 | 6.930 | 1,607,847 | -0.09(-1.28%) |
Sep 05, 2023 | 6.880 | 7.115 | 6.850 | 7.020 | 1,754,098 | +0.11(+1.59%) |
Sep 01, 2023 | 6.760 | 6.935 | 6.630 | 6.910 | 1,477,196 | +0.21(+3.13%) |
Aug 31, 2023 | 6.700 | 6.820 | 6.675 | 6.700 | 1,679,206 | -0.01(-0.15%) |
Aug 30, 2023 | 6.660 | 6.820 | 6.630 | 6.710 | 1,456,676 | -0.01(-0.15%) |
Aug 29, 2023 | 6.360 | 6.765 | 6.280 | 6.720 | 1,801,862 | +0.30(+4.67%) |
Aug 28, 2023 | 6.440 | 6.580 | 6.380 | 6.420 | 1,634,052 | +0.06(+0.94%) |
Aug 25, 2023 | 6.300 | 6.470 | 6.185 | 6.360 | 3,282,149 | +0.06(+0.95%) |
Aug 24, 2023 | 6.810 | 6.850 | 6.250 | 6.300 | 4,488,623 | -0.46(-6.80%) |
Aug 23, 2023 | 6.540 | 6.860 | 6.520 | 6.760 | 3,499,874 | +0.22(+3.36%) |
Aug 22, 2023 | 6.760 | 6.790 | 6.520 | 6.540 | 6,357,752 | -0.14(-2.10%) |
Aug 21, 2023 | 6.980 | 7.020 | 6.665 | 6.680 | 4,033,308 | -0.27(-3.88%) |
Aug 18, 2023 | 7.120 | 7.239 | 6.940 | 6.950 | 2,533,051 | -0.23(-3.20%) |
Aug 17, 2023 | 7.300 | 7.340 | 7.170 | 7.180 | 2,123,491 | -0.06(-0.83%) |
Aug 16, 2023 | 7.200 | 7.330 | 7.135 | 7.240 | 2,777,473 | -0.01(-0.14%) |
Aug 15, 2023 | 7.390 | 7.390 | 7.130 | 7.250 | 3,109,892 | -0.16(-2.16%) |
Aug 14, 2023 | 7.360 | 7.480 | 7.150 | 7.410 | 3,153,839 | -0.08(-1.00%) |
Aug 11, 2023 | 7.330 | 7.540 | 6.510 | 7.485 | 10,138,337 | -0.43(-5.49%) |
Aug 10, 2023 | 8.310 | 8.445 | 7.880 | 7.920 | 4,118,967 | -0.23(-2.82%) |
Aug 09, 2023 | 8.220 | 8.230 | 8.020 | 8.150 | 1,609,718 | -0.09(-1.09%) |
Aug 08, 2023 | 8.270 | 8.270 | 8.121 | 8.240 | 1,766,394 | -0.16(-1.90%) |
Aug 07, 2023 | 8.790 | 8.830 | 8.305 | 8.400 | 2,085,844 | -0.39(-4.44%) |
Aug 04, 2023 | 8.740 | 8.925 | 8.585 | 8.790 | 876,154 | +0.06(+0.69%) |
Aug 03, 2023 | 8.600 | 8.860 | 8.460 | 8.730 | 949,841 | +0.07(+0.81%) |
Aug 02, 2023 | 9.120 | 9.195 | 8.640 | 8.660 | 1,580,994 | -0.63(-6.78%) |
Aug 01, 2023 | 9.350 | 9.485 | 9.270 | 9.290 | 2,094,224 | -0.19(-2.00%) |
Jul 31, 2023 | 9.250 | 9.510 | 9.230 | 9.480 | 1,301,684 | +0.30(+3.27%) |
Jul 28, 2023 | 9.200 | 9.200 | 8.970 | 9.180 | 1,702,209 | +0.21(+2.34%) |
Jul 27, 2023 | 9.250 | 9.404 | 8.940 | 8.970 | 972,249 | -0.12(-1.32%) |
Jul 26, 2023 | 9.060 | 9.190 | 9.000 | 9.090 | 768,447 | -0.07(-0.76%) |
Jul 25, 2023 | 9.010 | 9.210 | 9.010 | 9.160 | 654,633 | +0.18(+2.00%) |
Jul 24, 2023 | 9.010 | 9.310 | 8.910 | 8.980 | 689,448 | -0.04(-0.44%) |
Jul 21, 2023 | 9.050 | 9.150 | 8.875 | 9.020 | 1,744,299 | +0.04(+0.45%) |
Jul 20, 2023 | 9.220 | 9.240 | 8.950 | 8.980 | 1,367,822 | -0.36(-3.85%) |
Jul 19, 2023 | 9.740 | 9.855 | 9.115 | 9.340 | 1,568,692 | -0.40(-4.11%) |
Jul 18, 2023 | 9.700 | 9.780 | 9.590 | 9.740 | 1,115,534 | +0.02(+0.21%) |
Jul 17, 2023 | 9.490 | 9.780 | 9.410 | 9.720 | 904,716 | +0.27(+2.86%) |
Jul 14, 2023 | 9.660 | 9.770 | 9.380 | 9.450 | 1,160,675 | -0.18(-1.87%) |
Jul 13, 2023 | 9.600 | 9.710 | 9.475 | 9.630 | 1,093,780 | +0.12(+1.26%) |
Jul 12, 2023 | 9.600 | 9.610 | 9.400 | 9.510 | 1,067,355 | +0.12(+1.28%) |
Jul 11, 2023 | 9.550 | 9.550 | 9.260 | 9.390 | 843,557 | -0.12(-1.26%) |
Jul 10, 2023 | 9.140 | 9.520 | 9.100 | 9.510 | 1,295,679 | +0.41(+4.51%) |
Jul 07, 2023 | 8.900 | 9.200 | 8.870 | 9.100 | 1,070,099 | +0.24(+2.71%) |
Jul 06, 2023 | 8.940 | 9.010 | 8.810 | 8.860 | 1,143,762 | -0.21(-2.32%) |
Jul 05, 2023 | 9.390 | 9.430 | 9.050 | 9.070 | 1,017,413 | -0.37(-3.92%) |