Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 5.760 | 5.770 | 5.610 | 5.610 | 4,664 | -0.16(-2.77%) |
Sep 28, 2023 | 5.870 | 5.940 | 5.500 | 5.770 | 18,438 | -0.16(-2.70%) |
Sep 27, 2023 | 6.050 | 6.370 | 5.750 | 5.930 | 49,963 | -0.08(-1.33%) |
Sep 26, 2023 | 5.510 | 6.080 | 5.510 | 6.010 | 34,377 | +0.40(+7.13%) |
Sep 25, 2023 | 5.560 | 5.625 | 5.500 | 5.610 | 43,537 | +0.01(+0.18%) |
Sep 22, 2023 | 4.960 | 6.352 | 4.752 | 5.600 | 169,477 | +0.30(+5.58%) |
Sep 21, 2023 | 6.000 | 6.000 | 5.010 | 5.304 | 41,156 | -0.62(-10.41%) |
Sep 20, 2023 | 6.042 | 6.498 | 5.912 | 5.920 | 2,090 | -0.43(-6.74%) |
Sep 19, 2023 | 6.600 | 6.618 | 6.056 | 6.348 | 12,317 | +0.12(+1.93%) |
Sep 18, 2023 | 6.200 | 6.310 | 6.000 | 6.228 | 3,090 | -0.09(-1.46%) |
Sep 15, 2023 | 6.204 | 6.680 | 5.802 | 6.320 | 9,183 | -0.24(-3.63%) |
Sep 14, 2023 | 6.200 | 6.558 | 6.200 | 6.558 | 3,256 | +0.20(+3.11%) |
Sep 13, 2023 | 6.200 | 6.400 | 6.000 | 6.360 | 26,933 | +0.46(+7.80%) |
Sep 12, 2023 | 5.680 | 6.200 | 5.640 | 5.900 | 4,877 | +0.22(+3.87%) |
Sep 11, 2023 | 6.176 | 6.240 | 5.600 | 5.680 | 25,424 | -1.10(-16.17%) |
Sep 08, 2023 | 6.300 | 6.780 | 6.300 | 6.776 | 64,397 | -0.02(-0.35%) |
Sep 07, 2023 | 6.800 | 6.928 | 6.602 | 6.800 | 4,604 | +0.00(+0.00%) |
Sep 06, 2023 | 6.468 | 6.930 | 6.468 | 6.800 | 11,215 | +0.20(+3.03%) |
Sep 05, 2023 | 6.800 | 6.930 | 6.600 | 6.600 | 1,219 | -0.05(-0.81%) |
Sep 01, 2023 | 6.800 | 6.940 | 6.550 | 6.654 | 7,680 | +0.05(+0.82%) |
Aug 31, 2023 | 6.510 | 6.796 | 6.510 | 6.600 | 2,989 | +0.00(+0.00%) |
Aug 30, 2023 | 7.000 | 7.000 | 6.510 | 6.600 | 5,448 | -0.65(-8.97%) |
Aug 29, 2023 | 7.340 | 7.340 | 6.800 | 7.250 | 1,921 | +0.33(+4.77%) |
Aug 28, 2023 | 7.180 | 7.200 | 6.800 | 6.920 | 4,517 | -0.33(-4.58%) |
Aug 25, 2023 | 7.520 | 7.526 | 7.010 | 7.252 | 3,077 | -0.35(-4.58%) |
Aug 24, 2023 | 7.520 | 7.976 | 7.520 | 7.600 | 2,968 | -0.35(-4.43%) |
Aug 23, 2023 | 7.570 | 8.000 | 7.520 | 7.952 | 3,653 | +0.25(+3.25%) |
Aug 22, 2023 | 7.500 | 7.854 | 7.402 | 7.702 | 5,977 | +0.08(+1.08%) |
Aug 21, 2023 | 7.200 | 8.000 | 7.200 | 7.620 | 13,909 | +0.34(+4.67%) |
Aug 18, 2023 | 7.000 | 7.440 | 7.000 | 7.280 | 11,874 | -0.03(-0.41%) |
Aug 17, 2023 | 7.400 | 7.498 | 7.300 | 7.310 | 8,721 | -0.14(-1.93%) |
Aug 16, 2023 | 7.320 | 7.500 | 7.100 | 7.454 | 5,728 | +0.27(+3.82%) |
Aug 15, 2023 | 7.500 | 7.500 | 7.000 | 7.180 | 2,635 | +0.04(+0.59%) |
Aug 14, 2023 | 7.000 | 7.170 | 7.000 | 7.138 | 1,862 | -0.06(-0.86%) |
Aug 11, 2023 | 7.200 | 7.200 | 7.000 | 7.200 | 5,544 | -0.20(-2.70%) |
Aug 10, 2023 | 7.412 | 7.480 | 7.026 | 7.400 | 7,108 | -0.11(-1.41%) |
Aug 09, 2023 | 7.200 | 7.510 | 7.200 | 7.506 | 6,807 | +0.31(+4.25%) |
Aug 08, 2023 | 6.800 | 7.484 | 6.722 | 7.200 | 11,710 | +0.30(+4.35%) |
Aug 07, 2023 | 7.002 | 7.198 | 6.804 | 6.900 | 1,644 | -0.10(-1.43%) |
Aug 04, 2023 | 7.000 | 7.200 | 6.862 | 7.000 | 3,002 | -0.05(-0.71%) |
Aug 03, 2023 | 7.000 | 7.194 | 7.000 | 7.050 | 2,891 | -0.15(-2.08%) |
Aug 02, 2023 | 7.100 | 7.200 | 7.000 | 7.200 | 4,006 | +0.20(+2.86%) |
Aug 01, 2023 | 6.726 | 7.500 | 6.720 | 7.000 | 21,616 | +0.38(+5.74%) |
Jul 31, 2023 | 6.680 | 6.726 | 6.454 | 6.620 | 3,861 | +0.02(+0.30%) |
Jul 28, 2023 | 6.200 | 6.600 | 6.200 | 6.600 | 7,050 | +0.18(+2.77%) |
Jul 27, 2023 | 6.400 | 6.732 | 6.420 | 6.422 | 5,069 | -0.16(-2.49%) |
Jul 26, 2023 | 6.600 | 6.600 | 6.414 | 6.586 | 3,497 | +0.07(+1.01%) |
Jul 25, 2023 | 6.556 | 6.590 | 6.402 | 6.520 | 2,562 | -0.07(-1.03%) |
Jul 24, 2023 | 6.600 | 6.658 | 6.440 | 6.588 | 3,668 | +0.09(+1.35%) |
Jul 21, 2023 | 6.760 | 6.760 | 6.400 | 6.500 | 6,705 | +0.00(+0.00%) |
Jul 20, 2023 | 6.796 | 6.796 | 6.420 | 6.500 | 6,135 | -0.24(-3.56%) |
Jul 19, 2023 | 7.000 | 7.000 | 6.606 | 6.740 | 8,080 | -0.05(-0.79%) |
Jul 18, 2023 | 6.874 | 6.874 | 6.600 | 6.794 | 6,225 | +0.00(+0.00%) |
Jul 17, 2023 | 7.020 | 7.020 | 6.600 | 6.794 | 11,640 | -0.05(-0.67%) |
Jul 14, 2023 | 7.320 | 7.320 | 6.828 | 6.840 | 3,724 | -0.19(-2.68%) |
Jul 13, 2023 | 7.240 | 7.240 | 6.808 | 7.028 | 7,910 | +0.11(+1.65%) |
Jul 12, 2023 | 7.280 | 7.280 | 6.800 | 6.914 | 3,654 | +0.01(+0.17%) |
Jul 11, 2023 | 7.400 | 7.300 | 6.804 | 6.902 | 10,360 | -0.02(-0.26%) |
Jul 10, 2023 | 7.376 | 7.414 | 6.900 | 6.920 | 5,621 | -0.08(-1.17%) |
Jul 07, 2023 | 7.120 | 7.500 | 6.804 | 7.002 | 7,395 | +0.00(+0.03%) |
Jul 06, 2023 | 7.400 | 7.484 | 6.700 | 7.000 | 15,415 | -0.40(-5.43%) |
Jul 05, 2023 | 7.720 | 7.720 | 7.160 | 7.402 | 8,381 | -0.01(-0.13%) |