Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 5.820 | 6.250 | 5.300 | 5.750 | 27,797 | -0.25(-4.17%) |
Sep 28, 2023 | 6.000 | 6.410 | 5.700 | 6.000 | 14,953 | +0.18(+3.16%) |
Sep 27, 2023 | 6.000 | 6.096 | 5.200 | 5.816 | 23,767 | -0.19(-3.10%) |
Sep 26, 2023 | 5.600 | 6.198 | 5.400 | 6.002 | 6,146 | +0.50(+9.13%) |
Sep 25, 2023 | 6.000 | 5.688 | 5.580 | 5.500 | 4,370 | -0.50(-8.39%) |
Sep 22, 2023 | 5.816 | 6.200 | 5.600 | 6.004 | 4,832 | +0.01(+0.20%) |
Sep 21, 2023 | 6.394 | 6.394 | 5.800 | 5.992 | 8,134 | +0.01(+0.17%) |
Sep 20, 2023 | 6.000 | 6.382 | 5.902 | 5.982 | 3,820 | -0.32(-5.05%) |
Sep 19, 2023 | 6.400 | 7.356 | 6.200 | 6.300 | 5,396 | -1.10(-14.86%) |
Sep 18, 2023 | 8.000 | 8.000 | 7.100 | 7.400 | 4,047 | -0.40(-5.13%) |
Sep 15, 2023 | 8.000 | 8.400 | 7.580 | 7.800 | 5,855 | -0.06(-0.76%) |
Sep 14, 2023 | 8.800 | 8.800 | 7.600 | 7.860 | 2,182 | -0.74(-8.60%) |
Sep 13, 2023 | 8.200 | 9.400 | 8.146 | 8.600 | 659 | +0.00(+0.05%) |
Sep 12, 2023 | 9.200 | 9.400 | 8.596 | 8.596 | 466 | -0.42(-4.70%) |
Sep 11, 2023 | 8.894 | 9.694 | 8.894 | 9.020 | 731 | -0.24(-2.59%) |
Sep 08, 2023 | 9.000 | 9.478 | 8.700 | 9.260 | 631 | +0.03(+0.35%) |
Sep 07, 2023 | 8.802 | 9.562 | 8.802 | 9.228 | 661 | -0.74(-7.46%) |
Sep 06, 2023 | 9.600 | 10.20 | 9.380 | 9.972 | 535 | +0.17(+1.76%) |
Sep 05, 2023 | 9.200 | 9.810 | 8.804 | 9.800 | 1,610 | +0.80(+8.89%) |
Sep 01, 2023 | 8.800 | 9.800 | 8.800 | 9.000 | 789 | -0.20(-2.20%) |
Aug 31, 2023 | 9.558 | 9.600 | 8.802 | 9.202 | 207 | +0.10(+1.08%) |
Aug 30, 2023 | 8.612 | 9.406 | 8.604 | 9.104 | 391 | -0.12(-1.26%) |
Aug 29, 2023 | 8.600 | 9.798 | 8.600 | 9.220 | 682 | +0.01(+0.09%) |
Aug 28, 2023 | 9.400 | 9.750 | 8.600 | 9.212 | 494 | +0.32(+3.55%) |
Aug 25, 2023 | 9.200 | 9.800 | 8.200 | 8.896 | 1,328 | -0.67(-7.02%) |
Aug 24, 2023 | 9.800 | 9.800 | 9.200 | 9.568 | 901 | -0.23(-2.37%) |
Aug 23, 2023 | 9.400 | 9.800 | 9.400 | 9.800 | 213 | +0.23(+2.45%) |
Aug 22, 2023 | 9.800 | 9.974 | 9.400 | 9.566 | 784 | -0.42(-4.19%) |
Aug 21, 2023 | 10.60 | 10.87 | 9.800 | 9.984 | 1,036 | +0.53(+5.61%) |
Aug 18, 2023 | 10.18 | 10.18 | 9.200 | 9.454 | 3,512 | -0.43(-4.37%) |
Aug 17, 2023 | 9.810 | 10.20 | 9.800 | 9.886 | 806 | -0.33(-3.25%) |
Aug 16, 2023 | 10.80 | 10.80 | 10.00 | 10.22 | 1,752 | -0.58(-5.39%) |
Aug 15, 2023 | 10.20 | 11.00 | 10.20 | 10.80 | 5,139 | +0.71(+7.04%) |
Aug 14, 2023 | 14.99 | 15.48 | 9.200 | 10.09 | 11,777 | -5.36(-34.71%) |
Aug 11, 2023 | 17.20 | 17.20 | 14.43 | 15.45 | 4,536 | -1.89(-10.88%) |
Aug 10, 2023 | 16.47 | 17.80 | 15.40 | 17.34 | 3,183 | +0.87(+5.31%) |
Aug 09, 2023 | 17.40 | 18.00 | 15.62 | 16.47 | 6,630 | -0.04(-0.23%) |
Aug 08, 2023 | 16.00 | 17.04 | 14.19 | 16.50 | 12,961 | +2.50(+17.89%) |
Aug 07, 2023 | 16.00 | 16.00 | 14.00 | 14.00 | 4,766 | -0.62(-4.27%) |
Aug 04, 2023 | 14.00 | 16.40 | 13.01 | 14.62 | 7,937 | +1.57(+12.01%) |
Aug 03, 2023 | 12.40 | 14.80 | 12.20 | 13.06 | 4,466 | +0.98(+8.08%) |
Aug 02, 2023 | 11.84 | 14.90 | 11.14 | 12.08 | 5,599 | -0.12(-1.00%) |
Aug 01, 2023 | 11.20 | 12.40 | 11.20 | 12.20 | 4,209 | +0.94(+8.37%) |
Jul 31, 2023 | 12.00 | 12.00 | 11.16 | 11.26 | 1,178 | -0.54(-4.59%) |
Jul 28, 2023 | 11.29 | 12.00 | 10.89 | 11.80 | 1,197 | +0.90(+8.28%) |
Jul 27, 2023 | 11.60 | 12.00 | 10.75 | 10.90 | 2,583 | -0.70(-6.03%) |
Jul 26, 2023 | 9.800 | 11.60 | 9.766 | 11.60 | 6,411 | +2.10(+22.08%) |
Jul 25, 2023 | 9.374 | 9.780 | 8.718 | 9.502 | 2,714 | +0.25(+2.70%) |
Jul 24, 2023 | 8.200 | 9.958 | 8.200 | 9.252 | 3,789 | +0.85(+10.14%) |
Jul 21, 2023 | 8.800 | 8.900 | 8.204 | 8.400 | 464 | -0.18(-2.10%) |
Jul 20, 2023 | 8.490 | 8.598 | 7.856 | 8.580 | 1,919 | -0.32(-3.57%) |
Jul 19, 2023 | 8.398 | 8.988 | 8.398 | 8.898 | 3,240 | +0.70(+8.51%) |
Jul 18, 2023 | 8.200 | 8.200 | 7.600 | 8.200 | 1,462 | +0.18(+2.22%) |
Jul 17, 2023 | 7.432 | 8.194 | 7.432 | 8.022 | 844 | +0.22(+2.85%) |
Jul 14, 2023 | 7.800 | 8.192 | 7.800 | 7.800 | 1,042 | -0.10(-1.22%) |
Jul 13, 2023 | 7.076 | 8.118 | 7.076 | 7.896 | 2,417 | +0.68(+9.36%) |
Jul 12, 2023 | 6.998 | 7.600 | 6.998 | 7.220 | 1,030 | -0.09(-1.26%) |
Jul 11, 2023 | 6.800 | 7.522 | 6.800 | 7.312 | 811 | +0.03(+0.36%) |
Jul 10, 2023 | 6.800 | 7.600 | 6.720 | 7.286 | 1,583 | +0.15(+2.07%) |
Jul 07, 2023 | 7.000 | 7.358 | 6.800 | 7.138 | 988 | -0.04(-0.61%) |
Jul 06, 2023 | 7.398 | 7.398 | 7.000 | 7.182 | 814 | -0.22(-2.95%) |
Jul 05, 2023 | 7.600 | 7.806 | 7.250 | 7.400 | 957 | -0.18(-2.43%) |