Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 5.450 | 5.540 | 5.450 | 5.490 | 128,143 | +0.07(+1.29%) |
Sep 28, 2023 | 5.450 | 5.470 | 5.350 | 5.420 | 85,082 | -0.01(-0.18%) |
Sep 27, 2023 | 5.340 | 5.515 | 5.340 | 5.430 | 164,040 | +0.10(+1.88%) |
Sep 26, 2023 | 5.360 | 5.430 | 5.310 | 5.330 | 92,856 | -0.10(-1.84%) |
Sep 25, 2023 | 5.500 | 5.490 | 5.400 | 5.430 | 113,418 | -0.06(-1.09%) |
Sep 22, 2023 | 5.650 | 5.680 | 5.450 | 5.490 | 192,413 | -0.14(-2.49%) |
Sep 21, 2023 | 5.740 | 5.790 | 5.600 | 5.630 | 118,313 | -0.13(-2.26%) |
Sep 20, 2023 | 5.780 | 5.830 | 5.740 | 5.760 | 102,474 | +0.02(+0.35%) |
Sep 19, 2023 | 5.730 | 5.770 | 5.700 | 5.740 | 90,273 | +0.00(+0.00%) |
Sep 18, 2023 | 5.930 | 5.930 | 5.710 | 5.740 | 133,857 | -0.15(-2.55%) |
Sep 15, 2023 | 6.030 | 6.065 | 5.750 | 5.890 | 398,943 | -0.19(-3.13%) |
Sep 14, 2023 | 6.090 | 6.135 | 6.030 | 6.080 | 72,750 | +0.00(+0.00%) |
Sep 13, 2023 | 6.120 | 6.160 | 6.050 | 6.080 | 65,475 | -0.03(-0.49%) |
Sep 12, 2023 | 6.100 | 6.180 | 6.100 | 6.110 | 85,935 | +0.00(+0.00%) |
Sep 11, 2023 | 6.260 | 6.260 | 6.110 | 6.110 | 79,685 | -0.11(-1.77%) |
Sep 08, 2023 | 6.270 | 6.300 | 6.163 | 6.220 | 94,692 | +0.00(+0.00%) |
Sep 07, 2023 | 6.320 | 6.320 | 6.120 | 6.220 | 126,735 | -0.13(-2.05%) |
Sep 06, 2023 | 6.400 | 6.400 | 6.230 | 6.350 | 158,497 | -0.07(-1.09%) |
Sep 05, 2023 | 6.640 | 6.640 | 6.400 | 6.420 | 141,403 | -0.19(-2.87%) |
Sep 01, 2023 | 6.760 | 6.770 | 6.610 | 6.610 | 81,222 | -0.15(-2.22%) |
Aug 31, 2023 | 6.850 | 6.859 | 6.750 | 6.760 | 99,997 | -0.04(-0.59%) |
Aug 30, 2023 | 6.710 | 6.880 | 6.710 | 6.800 | 118,044 | +0.05(+0.82%) |
Aug 29, 2023 | 6.700 | 6.850 | 6.676 | 6.745 | 56,452 | +0.07(+0.97%) |
Aug 28, 2023 | 6.640 | 6.750 | 6.630 | 6.680 | 46,566 | +0.03(+0.45%) |
Aug 25, 2023 | 6.700 | 6.780 | 6.510 | 6.650 | 104,715 | -0.03(-0.45%) |
Aug 24, 2023 | 6.880 | 6.880 | 6.680 | 6.680 | 119,778 | -0.14(-2.05%) |
Aug 23, 2023 | 6.860 | 6.930 | 6.820 | 6.820 | 74,185 | -0.04(-0.58%) |
Aug 22, 2023 | 6.940 | 7.000 | 6.820 | 6.860 | 62,185 | -0.03(-0.44%) |
Aug 21, 2023 | 7.000 | 7.005 | 6.870 | 6.890 | 69,952 | -0.03(-0.43%) |
Aug 18, 2023 | 6.840 | 7.027 | 6.800 | 6.920 | 105,673 | +0.02(+0.29%) |
Aug 17, 2023 | 6.900 | 7.025 | 6.830 | 6.900 | 67,623 | +0.07(+1.02%) |
Aug 16, 2023 | 6.990 | 7.050 | 6.830 | 6.830 | 103,517 | -0.12(-1.73%) |
Aug 15, 2023 | 7.240 | 7.240 | 6.940 | 6.950 | 166,531 | -0.31(-4.27%) |
Aug 14, 2023 | 7.200 | 7.315 | 7.195 | 7.260 | 64,939 | +0.06(+0.83%) |
Aug 11, 2023 | 7.330 | 7.340 | 7.190 | 7.200 | 88,424 | -0.12(-1.64%) |
Aug 10, 2023 | 7.300 | 7.420 | 7.220 | 7.320 | 128,233 | +0.09(+1.24%) |
Aug 09, 2023 | 7.500 | 7.500 | 7.220 | 7.230 | 161,615 | -0.20(-2.69%) |
Aug 08, 2023 | 7.690 | 7.690 | 7.350 | 7.430 | 233,568 | -0.29(-3.76%) |
Aug 07, 2023 | 7.850 | 7.900 | 7.710 | 7.720 | 101,715 | -0.03(-0.39%) |
Aug 04, 2023 | 7.770 | 7.920 | 7.710 | 7.750 | 88,140 | +0.04(+0.52%) |
Aug 03, 2023 | 7.680 | 7.820 | 7.550 | 7.710 | 152,422 | +0.03(+0.39%) |
Aug 02, 2023 | 7.850 | 7.850 | 7.620 | 7.680 | 176,272 | -0.19(-2.41%) |
Aug 01, 2023 | 7.930 | 7.963 | 7.750 | 7.870 | 191,980 | -0.11(-1.38%) |
Jul 31, 2023 | 7.950 | 8.060 | 7.880 | 7.980 | 130,378 | +0.03(+0.38%) |
Jul 28, 2023 | 7.960 | 8.080 | 7.940 | 7.950 | 138,820 | -0.01(-0.13%) |
Jul 27, 2023 | 8.150 | 8.234 | 7.950 | 7.960 | 190,165 | -0.10(-1.24%) |
Jul 26, 2023 | 8.520 | 8.550 | 7.950 | 8.060 | 425,546 | -0.64(-7.36%) |
Jul 25, 2023 | 8.630 | 8.800 | 8.560 | 8.700 | 127,662 | +0.17(+1.99%) |
Jul 24, 2023 | 8.570 | 8.705 | 8.460 | 8.530 | 76,447 | +0.00(+0.00%) |
Jul 21, 2023 | 8.710 | 8.750 | 8.500 | 8.530 | 100,997 | -0.12(-1.39%) |
Jul 20, 2023 | 9.010 | 9.100 | 8.630 | 8.650 | 121,092 | -0.47(-5.15%) |
Jul 19, 2023 | 9.080 | 9.500 | 9.080 | 9.120 | 129,481 | +0.12(+1.33%) |
Jul 18, 2023 | 8.880 | 9.050 | 8.760 | 9.000 | 68,729 | +0.14(+1.58%) |
Jul 17, 2023 | 8.850 | 9.110 | 8.840 | 8.860 | 82,482 | +0.02(+0.23%) |
Jul 14, 2023 | 9.000 | 9.092 | 8.740 | 8.840 | 140,670 | -0.19(-2.10%) |
Jul 13, 2023 | 8.840 | 9.150 | 8.840 | 9.030 | 141,250 | +0.24(+2.73%) |
Jul 12, 2023 | 8.670 | 8.880 | 8.580 | 8.790 | 256,036 | +0.24(+2.81%) |
Jul 11, 2023 | 8.500 | 8.620 | 8.430 | 8.550 | 110,204 | +0.05(+0.59%) |
Jul 10, 2023 | 8.620 | 8.650 | 8.475 | 8.500 | 157,412 | -0.12(-1.39%) |
Jul 07, 2023 | 8.570 | 8.760 | 8.570 | 8.620 | 67,205 | +0.08(+0.94%) |
Jul 06, 2023 | 8.500 | 8.590 | 8.360 | 8.540 | 113,049 | +0.00(+0.00%) |
Jul 05, 2023 | 8.570 | 8.600 | 8.518 | 8.540 | 108,394 | -0.05(-0.58%) |