Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 7.300 | 7.438 | 7.070 | 7.150 | 149,461 | -0.15(-2.05%) |
Sep 28, 2023 | 7.340 | 7.549 | 7.160 | 7.300 | 170,689 | +0.07(+0.97%) |
Sep 27, 2023 | 6.920 | 7.439 | 6.920 | 7.230 | 388,107 | +0.47(+6.95%) |
Sep 26, 2023 | 7.000 | 7.178 | 6.670 | 6.760 | 288,521 | -0.31(-4.38%) |
Sep 25, 2023 | 7.000 | 7.110 | 6.950 | 7.070 | 224,203 | -0.08(-1.12%) |
Sep 22, 2023 | 7.430 | 7.430 | 7.060 | 7.150 | 149,232 | +0.10(+1.42%) |
Sep 21, 2023 | 7.410 | 7.500 | 7.050 | 7.050 | 155,217 | -0.38(-5.11%) |
Sep 20, 2023 | 7.100 | 7.540 | 6.945 | 7.430 | 290,835 | +0.27(+3.77%) |
Sep 19, 2023 | 7.500 | 7.670 | 7.130 | 7.160 | 410,060 | -0.22(-2.98%) |
Sep 18, 2023 | 7.100 | 7.590 | 7.070 | 7.380 | 375,887 | +0.31(+4.38%) |
Sep 15, 2023 | 7.110 | 7.200 | 6.800 | 7.070 | 456,575 | -0.11(-1.53%) |
Sep 14, 2023 | 6.990 | 7.250 | 6.950 | 7.180 | 485,199 | +0.33(+4.82%) |
Sep 13, 2023 | 6.720 | 6.938 | 6.720 | 6.850 | 124,723 | +0.13(+1.93%) |
Sep 12, 2023 | 6.400 | 6.970 | 6.400 | 6.720 | 389,929 | +0.38(+5.99%) |
Sep 11, 2023 | 6.600 | 6.600 | 6.290 | 6.340 | 101,143 | -0.19(-2.91%) |
Sep 08, 2023 | 6.250 | 6.689 | 6.250 | 6.530 | 142,007 | +0.22(+3.49%) |
Sep 07, 2023 | 6.550 | 6.720 | 6.270 | 6.310 | 162,793 | -0.32(-4.83%) |
Sep 06, 2023 | 6.600 | 6.950 | 6.430 | 6.630 | 444,151 | -0.02(-0.30%) |
Sep 05, 2023 | 6.900 | 6.950 | 6.390 | 6.650 | 391,707 | +0.00(+0.00%) |
Sep 01, 2023 | 6.220 | 6.668 | 6.180 | 6.650 | 238,918 | +0.48(+7.78%) |
Aug 31, 2023 | 6.100 | 6.220 | 5.930 | 6.170 | 205,992 | +0.12(+1.98%) |
Aug 30, 2023 | 5.930 | 6.150 | 5.915 | 6.050 | 140,826 | +0.15(+2.54%) |
Aug 29, 2023 | 5.800 | 6.010 | 5.780 | 5.900 | 190,884 | +0.10(+1.72%) |
Aug 28, 2023 | 6.060 | 6.060 | 5.770 | 5.800 | 137,300 | -0.09(-1.53%) |
Aug 25, 2023 | 5.900 | 6.110 | 5.850 | 5.890 | 106,962 | +0.04(+0.68%) |
Aug 24, 2023 | 5.790 | 6.490 | 5.690 | 5.850 | 229,578 | -0.02(-0.34%) |
Aug 23, 2023 | 5.910 | 5.930 | 5.721 | 5.870 | 200,109 | -0.08(-1.34%) |
Aug 22, 2023 | 6.100 | 6.157 | 5.930 | 5.950 | 114,343 | -0.22(-3.57%) |
Aug 21, 2023 | 6.700 | 6.920 | 6.070 | 6.170 | 252,431 | -0.53(-7.91%) |
Aug 18, 2023 | 6.680 | 7.080 | 6.650 | 6.700 | 160,275 | +0.02(+0.30%) |
Aug 17, 2023 | 6.500 | 6.830 | 6.500 | 6.680 | 109,708 | +0.31(+4.87%) |
Aug 16, 2023 | 6.500 | 6.609 | 6.340 | 6.370 | 104,532 | -0.12(-1.85%) |
Aug 15, 2023 | 6.630 | 6.850 | 6.389 | 6.490 | 163,148 | -0.23(-3.42%) |
Aug 14, 2023 | 7.000 | 7.030 | 6.610 | 6.720 | 194,337 | -0.38(-5.35%) |
Aug 11, 2023 | 6.730 | 7.190 | 6.730 | 7.100 | 210,477 | +0.29(+4.26%) |
Aug 10, 2023 | 6.940 | 7.089 | 6.770 | 6.810 | 125,282 | -0.11(-1.59%) |
Aug 09, 2023 | 7.490 | 7.490 | 6.800 | 6.920 | 471,990 | +0.09(+1.32%) |
Aug 08, 2023 | 6.500 | 6.950 | 6.260 | 6.830 | 442,597 | -0.07(-1.01%) |
Aug 07, 2023 | 7.330 | 7.345 | 6.770 | 6.900 | 400,734 | -0.45(-6.12%) |
Aug 04, 2023 | 7.640 | 7.770 | 7.100 | 7.350 | 315,274 | -0.37(-4.79%) |
Aug 03, 2023 | 7.270 | 8.130 | 7.270 | 7.720 | 474,564 | +0.39(+5.32%) |
Aug 02, 2023 | 8.100 | 8.100 | 6.720 | 7.330 | 816,984 | -0.76(-9.39%) |
Aug 01, 2023 | 7.120 | 8.170 | 7.100 | 8.090 | 851,144 | +0.99(+13.94%) |
Jul 31, 2023 | 6.460 | 7.200 | 6.400 | 7.100 | 563,953 | +0.85(+13.60%) |
Jul 28, 2023 | 6.240 | 6.450 | 6.050 | 6.250 | 225,060 | +0.13(+2.12%) |
Jul 27, 2023 | 6.050 | 6.430 | 5.904 | 6.120 | 411,669 | +0.17(+2.86%) |
Jul 26, 2023 | 5.820 | 6.150 | 5.740 | 5.950 | 213,290 | +0.10(+1.71%) |
Jul 25, 2023 | 5.750 | 6.020 | 5.360 | 5.850 | 549,744 | +0.10(+1.74%) |
Jul 24, 2023 | 5.500 | 5.750 | 5.350 | 5.750 | 295,133 | +0.33(+6.09%) |
Jul 21, 2023 | 5.300 | 5.450 | 5.180 | 5.420 | 187,029 | +0.18(+3.44%) |
Jul 20, 2023 | 5.390 | 5.390 | 5.187 | 5.240 | 99,873 | -0.02(-0.38%) |
Jul 19, 2023 | 5.250 | 5.450 | 5.220 | 5.260 | 101,973 | +0.00(+0.00%) |
Jul 18, 2023 | 5.170 | 5.440 | 5.160 | 5.260 | 124,019 | +0.05(+0.96%) |
Jul 17, 2023 | 5.100 | 5.317 | 4.980 | 5.210 | 151,399 | +0.12(+2.36%) |
Jul 14, 2023 | 5.650 | 5.650 | 5.020 | 5.090 | 515,484 | -0.58(-10.23%) |
Jul 13, 2023 | 5.510 | 5.750 | 5.391 | 5.670 | 215,293 | +0.22(+4.04%) |
Jul 12, 2023 | 5.600 | 5.650 | 5.250 | 5.450 | 265,164 | -0.04(-0.73%) |
Jul 11, 2023 | 5.320 | 5.580 | 5.293 | 5.490 | 232,614 | +0.25(+4.77%) |
Jul 10, 2023 | 5.070 | 5.550 | 5.040 | 5.240 | 435,966 | +0.21(+4.17%) |
Jul 07, 2023 | 4.630 | 5.150 | 4.630 | 5.030 | 383,427 | +0.31(+6.57%) |
Jul 06, 2023 | 4.790 | 4.833 | 4.520 | 4.720 | 331,071 | -0.09(-1.87%) |
Jul 05, 2023 | 4.730 | 4.980 | 4.700 | 4.810 | 244,683 | +0.17(+3.66%) |