Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 7.742 | 8.261 | 7.610 | 8.095 | 6,296,286 | +0.08(+0.98%) |
Sep 28, 2023 | 8.124 | 8.335 | 8.007 | 8.016 | 5,476,704 | -0.15(-1.80%) |
Sep 27, 2023 | 7.977 | 8.360 | 7.918 | 8.163 | 7,133,100 | +0.28(+3.61%) |
Sep 26, 2023 | 7.538 | 7.899 | 7.517 | 7.879 | 5,681,479 | +0.47(+6.35%) |
Sep 25, 2023 | 7.242 | 7.507 | 7.399 | 7.409 | 6,162,197 | +0.20(+2.72%) |
Sep 22, 2023 | 7.027 | 7.232 | 6.904 | 7.213 | 5,827,916 | +0.03(+0.41%) |
Sep 21, 2023 | 7.144 | 7.223 | 6.973 | 7.183 | 5,842,468 | +0.39(+5.77%) |
Sep 20, 2023 | 6.831 | 6.831 | 6.517 | 6.791 | 7,386,275 | -0.06(-0.86%) |
Sep 19, 2023 | 6.595 | 6.906 | 6.576 | 6.850 | 5,042,387 | +0.24(+3.67%) |
Sep 18, 2023 | 6.614 | 6.798 | 6.556 | 6.608 | 5,431,567 | +0.02(+0.36%) |
Sep 15, 2023 | 6.720 | 6.730 | 6.439 | 6.585 | 9,109,203 | -0.35(-5.03%) |
Sep 14, 2023 | 7.175 | 7.175 | 6.769 | 6.933 | 7,751,788 | -0.25(-3.50%) |
Sep 13, 2023 | 7.127 | 7.233 | 7.011 | 7.185 | 4,056,354 | +0.07(+0.95%) |
Sep 12, 2023 | 7.301 | 7.321 | 6.948 | 7.117 | 4,241,425 | -0.02(-0.27%) |
Sep 11, 2023 | 7.069 | 7.224 | 6.943 | 7.137 | 4,405,932 | -0.15(-1.99%) |
Sep 08, 2023 | 7.224 | 7.320 | 6.982 | 7.282 | 4,828,612 | +0.02(+0.27%) |
Sep 07, 2023 | 7.214 | 7.340 | 7.204 | 7.262 | 5,029,021 | +0.09(+1.21%) |
Sep 06, 2023 | 7.166 | 7.209 | 6.943 | 7.175 | 5,307,047 | +0.11(+1.51%) |
Sep 05, 2023 | 6.846 | 7.118 | 6.749 | 7.069 | 6,876,518 | +0.42(+6.26%) |
Sep 01, 2023 | 6.294 | 6.672 | 6.226 | 6.652 | 5,244,770 | +0.15(+2.38%) |
Aug 31, 2023 | 6.381 | 6.604 | 6.333 | 6.497 | 4,739,852 | +0.14(+2.13%) |
Aug 30, 2023 | 6.226 | 6.430 | 6.120 | 6.362 | 6,602,551 | +0.03(+0.46%) |
Aug 29, 2023 | 6.672 | 6.740 | 6.333 | 6.333 | 6,290,350 | -0.29(-4.39%) |
Aug 28, 2023 | 7.001 | 7.020 | 6.556 | 6.623 | 4,637,329 | -0.39(-5.52%) |
Aug 25, 2023 | 6.914 | 7.224 | 6.769 | 7.011 | 6,557,014 | +0.15(+2.26%) |
Aug 24, 2023 | 6.827 | 7.040 | 6.643 | 6.856 | 9,720,510 | +0.09(+1.29%) |
Aug 23, 2023 | 7.166 | 7.166 | 6.643 | 6.769 | 8,315,239 | -0.52(-7.17%) |
Aug 22, 2023 | 7.330 | 7.563 | 7.291 | 7.291 | 4,810,175 | -0.15(-1.95%) |
Aug 21, 2023 | 7.534 | 7.727 | 7.417 | 7.437 | 6,383,790 | -0.22(-2.91%) |
Aug 18, 2023 | 7.592 | 7.776 | 7.592 | 7.659 | 13,768,775 | +0.07(+0.89%) |
Aug 17, 2023 | 7.427 | 7.669 | 7.340 | 7.592 | 8,421,317 | +0.12(+1.55%) |
Aug 16, 2023 | 7.291 | 7.490 | 7.233 | 7.475 | 5,142,941 | +0.18(+2.52%) |
Aug 15, 2023 | 6.982 | 7.330 | 6.982 | 7.291 | 8,535,345 | +0.36(+5.17%) |
Aug 14, 2023 | 6.904 | 7.107 | 6.875 | 6.933 | 12,121,751 | +0.19(+2.87%) |
Aug 11, 2023 | 6.924 | 6.982 | 6.730 | 6.740 | 19,608,450 | -0.17(-2.52%) |
Aug 10, 2023 | 6.817 | 7.040 | 6.710 | 6.914 | 18,479,380 | +0.01(+0.14%) |
Aug 09, 2023 | 6.807 | 7.020 | 6.784 | 6.904 | 5,080,313 | +0.06(+0.85%) |
Aug 08, 2023 | 6.953 | 7.059 | 6.788 | 6.846 | 7,976,793 | +0.11(+1.58%) |
Aug 07, 2023 | 6.672 | 6.909 | 6.662 | 6.740 | 3,597,415 | +0.07(+1.02%) |
Aug 04, 2023 | 6.623 | 6.681 | 6.439 | 6.672 | 6,038,915 | -0.14(-1.99%) |
Aug 03, 2023 | 6.798 | 6.904 | 6.657 | 6.807 | 5,198,558 | +0.01(+0.14%) |
Aug 02, 2023 | 6.439 | 6.894 | 6.439 | 6.798 | 7,251,696 | +0.40(+6.20%) |
Aug 01, 2023 | 6.294 | 6.444 | 6.178 | 6.401 | 8,593,415 | +0.41(+6.79%) |
Jul 31, 2023 | 6.255 | 6.255 | 5.829 | 5.994 | 8,905,877 | -0.38(-5.93%) |
Jul 28, 2023 | 6.410 | 6.496 | 6.294 | 6.372 | 5,696,408 | -0.15(-2.23%) |
Jul 27, 2023 | 6.071 | 6.517 | 6.071 | 6.517 | 9,318,164 | +0.58(+9.79%) |
Jul 26, 2023 | 5.868 | 6.057 | 5.868 | 5.936 | 6,430,295 | +0.02(+0.33%) |
Jul 25, 2023 | 6.052 | 6.100 | 5.868 | 5.916 | 5,555,355 | -0.13(-2.08%) |
Jul 24, 2023 | 5.946 | 6.168 | 5.897 | 6.042 | 5,110,301 | +0.10(+1.63%) |
Jul 21, 2023 | 6.004 | 6.023 | 5.887 | 5.946 | 4,523,884 | +0.04(+0.66%) |
Jul 20, 2023 | 5.607 | 5.916 | 5.597 | 5.907 | 7,713,453 | +0.31(+5.54%) |
Jul 19, 2023 | 5.558 | 5.645 | 5.529 | 5.597 | 5,350,625 | +0.09(+1.58%) |
Jul 18, 2023 | 5.645 | 5.738 | 5.413 | 5.510 | 8,923,448 | -0.24(-4.21%) |
Jul 17, 2023 | 5.907 | 6.004 | 5.732 | 5.752 | 7,942,370 | -0.05(-0.83%) |
Jul 14, 2023 | 5.742 | 5.878 | 5.675 | 5.800 | 7,808,729 | +0.07(+1.18%) |
Jul 13, 2023 | 5.762 | 5.815 | 5.684 | 5.732 | 6,249,951 | -0.09(-1.50%) |
Jul 12, 2023 | 6.323 | 6.323 | 5.771 | 5.820 | 10,896,189 | -0.74(-11.23%) |
Jul 11, 2023 | 6.527 | 6.604 | 6.357 | 6.556 | 7,447,627 | -0.04(-0.59%) |
Jul 10, 2023 | 7.088 | 7.117 | 6.565 | 6.594 | 12,737,803 | -0.45(-6.33%) |
Jul 07, 2023 | 7.156 | 7.195 | 6.865 | 7.040 | 6,034,587 | -0.20(-2.81%) |
Jul 06, 2023 | 6.972 | 7.306 | 6.962 | 7.243 | 9,054,856 | +0.33(+4.76%) |
Jul 05, 2023 | 6.497 | 6.914 | 6.468 | 6.914 | 6,562,486 | +0.35(+5.31%) |