Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 6.950 | 7.010 | 6.900 | 6.900 | 7,746 | +0.19(+2.83%) |
Sep 28, 2023 | 6.900 | 6.990 | 6.710 | 6.710 | 8,968 | +0.03(+0.45%) |
Sep 27, 2023 | 6.870 | 7.240 | 6.680 | 6.680 | 35,345 | -0.13(-1.91%) |
Sep 26, 2023 | 7.000 | 7.030 | 6.810 | 6.810 | 7,612 | -0.20(-2.85%) |
Sep 25, 2023 | 6.860 | 7.230 | 6.800 | 7.010 | 40,434 | +0.11(+1.59%) |
Sep 22, 2023 | 6.950 | 7.540 | 6.860 | 6.900 | 49,492 | -0.18(-2.54%) |
Sep 21, 2023 | 6.930 | 7.420 | 6.930 | 7.080 | 33,788 | -0.04(-0.56%) |
Sep 20, 2023 | 6.730 | 7.620 | 6.700 | 7.120 | 62,016 | +0.56(+8.54%) |
Sep 19, 2023 | 7.060 | 7.060 | 6.560 | 6.560 | 42,130 | -0.49(-6.95%) |
Sep 18, 2023 | 6.950 | 7.200 | 6.870 | 7.050 | 32,653 | +0.10(+1.44%) |
Sep 15, 2023 | 6.690 | 7.150 | 6.670 | 6.950 | 22,137 | +0.07(+1.02%) |
Sep 14, 2023 | 7.160 | 7.400 | 6.880 | 6.880 | 28,920 | -0.07(-1.01%) |
Sep 13, 2023 | 6.780 | 7.100 | 6.670 | 6.950 | 46,136 | +0.10(+1.46%) |
Sep 12, 2023 | 7.030 | 7.100 | 6.510 | 6.850 | 24,615 | -0.25(-3.52%) |
Sep 11, 2023 | 6.740 | 7.550 | 6.740 | 7.100 | 54,480 | +0.79(+12.52%) |
Sep 08, 2023 | 7.280 | 7.466 | 6.270 | 6.310 | 31,199 | -0.90(-12.48%) |
Sep 07, 2023 | 8.000 | 8.000 | 7.150 | 7.210 | 25,237 | -0.68(-8.62%) |
Sep 06, 2023 | 8.040 | 8.220 | 7.763 | 7.890 | 17,691 | -0.17(-2.11%) |
Sep 05, 2023 | 8.220 | 8.850 | 8.000 | 8.060 | 15,914 | -0.27(-3.24%) |
Sep 01, 2023 | 8.520 | 8.830 | 8.080 | 8.330 | 21,227 | -0.11(-1.30%) |
Aug 31, 2023 | 8.750 | 8.930 | 8.430 | 8.440 | 14,698 | -0.38(-4.31%) |
Aug 30, 2023 | 8.500 | 9.150 | 8.500 | 8.820 | 26,487 | -0.07(-0.79%) |
Aug 29, 2023 | 8.920 | 9.500 | 8.510 | 8.890 | 38,361 | -0.19(-2.09%) |
Aug 28, 2023 | 8.630 | 9.300 | 8.630 | 9.080 | 32,591 | +0.49(+5.77%) |
Aug 25, 2023 | 8.300 | 9.100 | 8.300 | 8.585 | 37,925 | -0.05(-0.64%) |
Aug 24, 2023 | 8.880 | 9.680 | 8.640 | 8.640 | 53,017 | -0.26(-2.92%) |
Aug 23, 2023 | 8.080 | 9.000 | 8.080 | 8.900 | 104,433 | +0.61(+7.36%) |
Aug 22, 2023 | 8.870 | 9.130 | 8.210 | 8.290 | 57,368 | -0.62(-6.96%) |
Aug 21, 2023 | 9.500 | 9.740 | 8.695 | 8.910 | 118,953 | -1.03(-10.36%) |
Aug 18, 2023 | 10.02 | 10.29 | 9.790 | 9.940 | 35,977 | -0.09(-0.90%) |
Aug 17, 2023 | 9.820 | 10.23 | 9.760 | 10.03 | 49,909 | +0.05(+0.50%) |
Aug 16, 2023 | 9.750 | 10.63 | 9.682 | 9.980 | 157,041 | -0.30(-2.92%) |
Aug 15, 2023 | 10.72 | 13.70 | 9.851 | 10.28 | 805,875 | -22.56(-68.70%) |
Aug 14, 2023 | 36.17 | 37.37 | 29.56 | 32.84 | 372,439 | -4.66(-12.43%) |
Aug 11, 2023 | 36.00 | 38.69 | 36.00 | 37.50 | 13,779 | +1.50(+4.17%) |
Aug 10, 2023 | 38.00 | 38.30 | 35.77 | 36.00 | 26,639 | -1.70(-4.51%) |
Aug 09, 2023 | 40.25 | 40.99 | 37.11 | 37.70 | 29,361 | -2.46(-6.13%) |
Aug 08, 2023 | 42.30 | 43.99 | 37.75 | 40.16 | 41,187 | -2.59(-6.06%) |
Aug 07, 2023 | 41.40 | 42.88 | 41.04 | 42.75 | 10,283 | +2.72(+6.79%) |
Aug 04, 2023 | 40.70 | 41.00 | 39.95 | 40.03 | 21,726 | -0.57(-1.40%) |
Aug 03, 2023 | 43.40 | 43.40 | 40.50 | 40.60 | 17,605 | -2.40(-5.58%) |
Aug 02, 2023 | 41.00 | 43.89 | 39.00 | 43.00 | 25,135 | +1.66(+4.02%) |
Aug 01, 2023 | 44.46 | 44.46 | 40.15 | 41.34 | 13,653 | -1.74(-4.04%) |
Jul 31, 2023 | 47.50 | 48.26 | 43.08 | 43.08 | 16,887 | -4.47(-9.40%) |
Jul 28, 2023 | 38.00 | 49.38 | 38.00 | 47.55 | 77,542 | +9.70(+25.63%) |
Jul 27, 2023 | 39.16 | 39.94 | 36.66 | 37.85 | 59,234 | -2.35(-5.85%) |
Jul 26, 2023 | 42.56 | 42.64 | 38.79 | 40.20 | 42,285 | -2.31(-5.43%) |
Jul 25, 2023 | 45.80 | 45.98 | 41.85 | 42.51 | 50,752 | -3.38(-7.37%) |
Jul 24, 2023 | 48.10 | 49.00 | 45.11 | 45.89 | 43,725 | -2.99(-6.12%) |
Jul 21, 2023 | 49.50 | 50.00 | 48.58 | 48.88 | 24,329 | -0.02(-0.04%) |
Jul 20, 2023 | 51.66 | 51.90 | 48.51 | 48.90 | 26,155 | -2.26(-4.42%) |
Jul 19, 2023 | 51.96 | 54.00 | 51.15 | 51.16 | 33,721 | -2.14(-4.02%) |
Jul 18, 2023 | 53.03 | 54.32 | 51.15 | 53.30 | 31,171 | +0.69(+1.31%) |
Jul 17, 2023 | 56.93 | 56.93 | 52.02 | 52.61 | 46,240 | -3.75(-6.65%) |
Jul 14, 2023 | 56.29 | 59.70 | 55.61 | 56.36 | 18,214 | +1.41(+2.57%) |
Jul 13, 2023 | 61.60 | 61.60 | 54.54 | 54.95 | 22,443 | -5.80(-9.55%) |
Jul 12, 2023 | 56.46 | 62.00 | 55.62 | 60.75 | 33,896 | +6.05(+11.06%) |
Jul 11, 2023 | 56.43 | 58.50 | 53.00 | 54.70 | 20,624 | -1.70(-3.02%) |
Jul 10, 2023 | 56.50 | 59.45 | 53.85 | 56.41 | 31,873 | +4.05(+7.75%) |
Jul 07, 2023 | 58.50 | 58.50 | 51.50 | 52.35 | 21,773 | -5.65(-9.74%) |
Jul 06, 2023 | 58.10 | 63.87 | 56.31 | 58.00 | 21,209 | -0.24(-0.41%) |
Jul 05, 2023 | 51.01 | 60.35 | 50.25 | 58.24 | 35,038 | +6.87(+13.37%) |