Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 6.451 | 6.497 | 6.351 | 6.360 | 1,161,011 | +0.00(+0.00%) |
Sep 28, 2023 | 6.296 | 6.442 | 6.296 | 6.360 | 491,031 | -0.04(-0.57%) |
Sep 27, 2023 | 6.342 | 6.415 | 6.287 | 6.397 | 755,869 | +0.06(+1.01%) |
Sep 26, 2023 | 6.387 | 6.483 | 6.324 | 6.333 | 731,875 | -0.15(-2.25%) |
Sep 25, 2023 | 6.333 | 6.497 | 6.451 | 6.479 | 992,079 | +0.03(+0.42%) |
Sep 22, 2023 | 6.515 | 6.515 | 6.439 | 6.451 | 1,065,442 | +0.12(+1.87%) |
Sep 21, 2023 | 6.378 | 6.431 | 6.287 | 6.333 | 1,164,636 | -0.08(-1.28%) |
Sep 20, 2023 | 6.460 | 6.538 | 6.401 | 6.415 | 1,060,213 | -0.05(-0.71%) |
Sep 19, 2023 | 6.488 | 6.572 | 6.451 | 6.460 | 2,345,151 | -0.05(-0.84%) |
Sep 18, 2023 | 6.488 | 6.606 | 6.442 | 6.515 | 1,958,859 | -0.02(-0.28%) |
Sep 15, 2023 | 6.652 | 6.688 | 6.524 | 6.533 | 1,793,975 | -0.05(-0.69%) |
Sep 14, 2023 | 6.615 | 6.697 | 6.556 | 6.579 | 2,959,198 | -0.03(-0.41%) |
Sep 13, 2023 | 6.706 | 6.715 | 6.141 | 6.606 | 2,222,979 | -0.19(-2.81%) |
Sep 12, 2023 | 6.825 | 6.916 | 6.788 | 6.797 | 1,546,108 | -0.05(-0.80%) |
Sep 11, 2023 | 7.034 | 7.098 | 6.825 | 6.852 | 998,243 | -0.09(-1.31%) |
Sep 08, 2023 | 7.034 | 7.071 | 6.889 | 6.943 | 1,152,614 | -0.09(-1.30%) |
Sep 07, 2023 | 7.180 | 7.189 | 6.984 | 7.034 | 1,689,325 | -0.27(-3.74%) |
Sep 06, 2023 | 7.426 | 7.517 | 7.299 | 7.308 | 1,658,317 | -0.06(-0.87%) |
Sep 05, 2023 | 7.690 | 7.700 | 7.353 | 7.371 | 2,061,954 | -0.51(-6.47%) |
Sep 01, 2023 | 7.882 | 8.000 | 7.772 | 7.882 | 1,803,519 | +0.02(+0.23%) |
Aug 31, 2023 | 8.428 | 8.520 | 7.681 | 7.864 | 4,957,021 | -0.82(-9.44%) |
Aug 30, 2023 | 8.638 | 8.743 | 8.538 | 8.684 | 1,266,052 | -0.08(-0.94%) |
Aug 29, 2023 | 8.647 | 8.829 | 8.451 | 8.766 | 1,251,459 | +0.23(+2.67%) |
Aug 28, 2023 | 8.210 | 8.647 | 8.187 | 8.538 | 1,241,943 | +0.34(+4.11%) |
Aug 25, 2023 | 8.428 | 8.428 | 8.096 | 8.201 | 3,168,899 | -0.27(-3.23%) |
Aug 24, 2023 | 8.456 | 8.647 | 8.374 | 8.474 | 1,063,250 | +0.11(+1.31%) |
Aug 23, 2023 | 8.538 | 8.538 | 8.342 | 8.365 | 667,787 | -0.15(-1.71%) |
Aug 22, 2023 | 8.529 | 8.574 | 8.386 | 8.510 | 637,894 | +0.08(+0.97%) |
Aug 21, 2023 | 8.565 | 8.565 | 8.374 | 8.428 | 1,180,607 | -0.20(-2.32%) |
Aug 18, 2023 | 8.766 | 8.838 | 8.501 | 8.629 | 2,437,316 | -0.38(-4.25%) |
Aug 17, 2023 | 9.176 | 9.176 | 8.920 | 9.012 | 810,115 | +0.06(+0.71%) |
Aug 16, 2023 | 8.948 | 9.012 | 8.756 | 8.948 | 1,094,299 | -0.16(-1.80%) |
Aug 15, 2023 | 9.121 | 9.253 | 8.902 | 9.112 | 949,179 | -0.13(-1.38%) |
Aug 14, 2023 | 9.112 | 9.258 | 9.012 | 9.239 | 1,374,879 | +0.08(+0.90%) |
Aug 11, 2023 | 9.194 | 9.294 | 8.939 | 9.157 | 1,473,542 | -0.31(-3.27%) |
Aug 10, 2023 | 9.604 | 9.704 | 9.454 | 9.467 | 648,707 | +0.03(+0.29%) |
Aug 09, 2023 | 9.531 | 9.595 | 9.385 | 9.440 | 515,632 | -0.01(-0.10%) |
Aug 08, 2023 | 9.267 | 9.481 | 9.130 | 9.449 | 1,193,146 | -0.05(-0.48%) |
Aug 07, 2023 | 9.850 | 9.877 | 9.344 | 9.495 | 1,351,508 | -0.33(-3.34%) |
Aug 04, 2023 | 9.731 | 10.13 | 9.731 | 9.823 | 1,619,022 | +0.23(+2.37%) |
Aug 03, 2023 | 9.631 | 9.704 | 9.531 | 9.595 | 804,336 | +0.16(+1.74%) |
Aug 02, 2023 | 9.495 | 9.540 | 9.267 | 9.431 | 1,137,482 | -0.26(-2.73%) |
Aug 01, 2023 | 9.604 | 9.813 | 9.485 | 9.695 | 764,911 | -0.01(-0.09%) |
Jul 31, 2023 | 9.595 | 9.804 | 9.431 | 9.704 | 1,168,604 | +0.12(+1.24%) |
Jul 28, 2023 | 9.230 | 9.640 | 9.230 | 9.586 | 1,323,183 | +0.61(+6.80%) |
Jul 27, 2023 | 9.276 | 9.285 | 8.884 | 8.975 | 2,111,690 | -0.37(-4.00%) |
Jul 26, 2023 | 9.504 | 9.586 | 9.285 | 9.349 | 1,872,225 | -0.18(-1.91%) |
Jul 25, 2023 | 9.804 | 9.923 | 9.325 | 9.531 | 1,438,171 | -0.03(-0.29%) |
Jul 24, 2023 | 9.194 | 9.755 | 9.194 | 9.558 | 1,175,338 | +0.24(+2.54%) |
Jul 21, 2023 | 9.476 | 9.522 | 9.267 | 9.321 | 976,834 | -0.09(-0.97%) |
Jul 20, 2023 | 9.267 | 9.422 | 9.221 | 9.413 | 968,515 | +0.05(+0.49%) |
Jul 19, 2023 | 9.449 | 9.604 | 9.340 | 9.367 | 1,094,696 | +0.05(+0.59%) |
Jul 18, 2023 | 9.549 | 9.586 | 9.066 | 9.312 | 1,962,005 | -0.36(-3.68%) |
Jul 17, 2023 | 9.677 | 9.695 | 9.446 | 9.668 | 691,148 | -0.11(-1.12%) |
Jul 14, 2023 | 9.823 | 9.914 | 9.577 | 9.777 | 1,389,169 | -0.08(-0.83%) |
Jul 13, 2023 | 9.431 | 9.886 | 9.385 | 9.859 | 1,577,329 | +0.50(+5.36%) |
Jul 12, 2023 | 9.267 | 9.413 | 9.267 | 9.358 | 986,754 | +0.14(+1.48%) |
Jul 11, 2023 | 9.157 | 9.267 | 9.057 | 9.221 | 1,165,721 | +0.14(+1.50%) |
Jul 10, 2023 | 9.057 | 9.112 | 8.984 | 9.085 | 880,830 | -0.04(-0.40%) |
Jul 07, 2023 | 9.030 | 9.185 | 8.957 | 9.121 | 1,031,711 | +0.13(+1.42%) |
Jul 06, 2023 | 8.911 | 9.112 | 8.911 | 8.993 | 1,113,649 | -0.06(-0.70%) |
Jul 05, 2023 | 8.829 | 9.103 | 8.797 | 9.057 | 1,181,180 | +0.05(+0.61%) |