Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 5.650 | 5.860 | 5.470 | 5.480 | 497,639 | -0.10(-1.79%) |
Sep 28, 2023 | 5.540 | 5.830 | 5.490 | 5.580 | 548,744 | +0.06(+1.09%) |
Sep 27, 2023 | 5.730 | 5.800 | 5.480 | 5.520 | 407,001 | -0.14(-2.39%) |
Sep 26, 2023 | 5.810 | 5.970 | 5.560 | 5.655 | 550,897 | -0.23(-3.99%) |
Sep 25, 2023 | 6.050 | 5.930 | 5.840 | 5.890 | 429,747 | -0.17(-2.81%) |
Sep 22, 2023 | 6.420 | 6.440 | 6.050 | 6.060 | 337,844 | -0.34(-5.31%) |
Sep 21, 2023 | 6.360 | 6.540 | 6.270 | 6.400 | 308,307 | -0.05(-0.78%) |
Sep 20, 2023 | 6.750 | 6.850 | 6.430 | 6.450 | 387,285 | -0.23(-3.44%) |
Sep 19, 2023 | 6.900 | 6.935 | 6.640 | 6.680 | 269,319 | -0.22(-3.19%) |
Sep 18, 2023 | 7.120 | 7.220 | 6.880 | 6.900 | 334,794 | -0.19(-2.68%) |
Sep 15, 2023 | 7.330 | 7.630 | 7.000 | 7.090 | 1,713,089 | -0.25(-3.41%) |
Sep 14, 2023 | 6.650 | 7.365 | 6.580 | 7.340 | 518,899 | +0.79(+12.06%) |
Sep 13, 2023 | 6.660 | 6.680 | 6.360 | 6.550 | 467,112 | -0.09(-1.36%) |
Sep 12, 2023 | 6.820 | 6.850 | 6.540 | 6.640 | 589,786 | -0.17(-2.50%) |
Sep 11, 2023 | 6.180 | 6.870 | 5.970 | 6.810 | 1,244,442 | +0.64(+10.37%) |
Sep 08, 2023 | 5.880 | 6.210 | 5.790 | 6.170 | 729,248 | +0.29(+4.93%) |
Sep 07, 2023 | 6.000 | 6.140 | 5.410 | 5.880 | 1,285,685 | -0.23(-3.76%) |
Sep 06, 2023 | 6.630 | 6.630 | 5.920 | 6.110 | 840,675 | -0.40(-6.22%) |
Sep 05, 2023 | 6.970 | 7.000 | 6.280 | 6.515 | 1,078,911 | -0.64(-8.88%) |
Sep 01, 2023 | 7.690 | 7.690 | 6.860 | 7.150 | 714,645 | -0.49(-6.41%) |
Aug 31, 2023 | 7.760 | 7.890 | 7.620 | 7.640 | 287,413 | -0.11(-1.42%) |
Aug 30, 2023 | 7.810 | 7.910 | 7.730 | 7.750 | 166,703 | -0.03(-0.39%) |
Aug 29, 2023 | 7.750 | 7.880 | 7.590 | 7.780 | 281,978 | +0.04(+0.52%) |
Aug 28, 2023 | 7.600 | 7.889 | 7.600 | 7.740 | 253,282 | +0.12(+1.64%) |
Aug 25, 2023 | 7.710 | 7.760 | 7.580 | 7.615 | 190,596 | -0.01(-0.20%) |
Aug 24, 2023 | 7.780 | 7.880 | 7.580 | 7.630 | 335,801 | -0.22(-2.80%) |
Aug 23, 2023 | 7.860 | 7.970 | 7.790 | 7.850 | 316,022 | -0.02(-0.25%) |
Aug 22, 2023 | 8.200 | 8.290 | 7.865 | 7.870 | 301,634 | -0.29(-3.55%) |
Aug 21, 2023 | 8.460 | 8.500 | 8.130 | 8.160 | 322,194 | -0.35(-4.11%) |
Aug 18, 2023 | 8.580 | 8.760 | 8.460 | 8.510 | 279,425 | -0.20(-2.30%) |
Aug 17, 2023 | 8.680 | 8.900 | 8.550 | 8.710 | 215,140 | +0.03(+0.35%) |
Aug 16, 2023 | 9.040 | 9.190 | 8.650 | 8.680 | 209,243 | -0.43(-4.72%) |
Aug 15, 2023 | 9.220 | 9.220 | 8.870 | 9.110 | 191,551 | -0.19(-2.04%) |
Aug 14, 2023 | 9.980 | 10.09 | 9.260 | 9.300 | 323,525 | -0.75(-7.46%) |
Aug 11, 2023 | 9.870 | 10.09 | 9.870 | 10.05 | 253,136 | +0.17(+1.72%) |
Aug 10, 2023 | 9.890 | 10.22 | 9.560 | 9.880 | 315,684 | +0.01(+0.10%) |
Aug 09, 2023 | 10.39 | 10.54 | 9.800 | 9.870 | 336,480 | -0.60(-5.73%) |
Aug 08, 2023 | 10.30 | 10.56 | 9.900 | 10.47 | 420,607 | +0.10(+0.96%) |
Aug 07, 2023 | 10.64 | 11.02 | 10.25 | 10.37 | 347,871 | -0.45(-4.16%) |
Aug 04, 2023 | 9.480 | 10.83 | 9.480 | 10.82 | 366,261 | +1.28(+13.42%) |
Aug 03, 2023 | 9.690 | 9.690 | 9.500 | 9.540 | 157,526 | -0.17(-1.75%) |
Aug 02, 2023 | 9.600 | 9.720 | 9.491 | 9.710 | 140,425 | -0.06(-0.61%) |
Aug 01, 2023 | 9.820 | 9.820 | 9.470 | 9.770 | 167,271 | -0.09(-0.91%) |
Jul 31, 2023 | 9.690 | 9.950 | 9.690 | 9.860 | 233,009 | +0.21(+2.18%) |
Jul 28, 2023 | 9.650 | 9.800 | 9.560 | 9.650 | 140,710 | +0.12(+1.26%) |
Jul 27, 2023 | 9.710 | 9.850 | 9.420 | 9.530 | 330,510 | -0.07(-0.73%) |
Jul 26, 2023 | 9.420 | 9.700 | 9.420 | 9.600 | 132,274 | +0.19(+2.02%) |
Jul 25, 2023 | 9.700 | 9.810 | 9.400 | 9.410 | 172,865 | -0.33(-3.39%) |
Jul 24, 2023 | 9.600 | 9.810 | 9.580 | 9.740 | 139,913 | +0.10(+1.04%) |
Jul 21, 2023 | 10.07 | 10.11 | 9.620 | 9.640 | 195,274 | -0.36(-3.60%) |
Jul 20, 2023 | 10.27 | 10.33 | 9.870 | 10.00 | 154,909 | -0.32(-3.10%) |
Jul 19, 2023 | 10.09 | 10.48 | 10.09 | 10.32 | 261,624 | +0.18(+1.78%) |
Jul 18, 2023 | 9.700 | 10.29 | 9.700 | 10.14 | 174,464 | +0.40(+4.11%) |
Jul 17, 2023 | 9.650 | 9.870 | 9.570 | 9.740 | 226,543 | +0.07(+0.72%) |
Jul 14, 2023 | 9.720 | 9.720 | 9.380 | 9.670 | 249,703 | -0.05(-0.51%) |
Jul 13, 2023 | 9.700 | 9.810 | 9.540 | 9.720 | 226,471 | +0.03(+0.31%) |
Jul 12, 2023 | 9.780 | 9.800 | 9.570 | 9.690 | 163,921 | +0.21(+2.22%) |
Jul 11, 2023 | 9.470 | 9.565 | 9.420 | 9.480 | 159,451 | +0.06(+0.64%) |
Jul 10, 2023 | 9.310 | 9.680 | 9.310 | 9.420 | 212,544 | +0.07(+0.75%) |
Jul 07, 2023 | 8.770 | 9.420 | 8.770 | 9.350 | 417,775 | +0.56(+6.37%) |
Jul 06, 2023 | 8.770 | 8.875 | 8.560 | 8.790 | 224,008 | -0.15(-1.68%) |
Jul 05, 2023 | 9.140 | 9.150 | 8.910 | 8.940 | 284,143 | -0.31(-3.35%) |