Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 5.980 | 6.160 | 5.872 | 6.020 | 221,522 | +0.17(+2.91%) |
Sep 28, 2023 | 5.570 | 5.880 | 5.560 | 5.850 | 229,931 | +0.26(+4.65%) |
Sep 27, 2023 | 5.410 | 5.700 | 5.398 | 5.590 | 251,538 | +0.27(+5.08%) |
Sep 26, 2023 | 5.660 | 5.670 | 5.300 | 5.320 | 427,737 | -0.37(-6.50%) |
Sep 25, 2023 | 5.500 | 5.770 | 5.640 | 5.690 | 282,052 | +0.15(+2.71%) |
Sep 22, 2023 | 5.710 | 5.840 | 5.530 | 5.540 | 221,360 | -0.10(-1.77%) |
Sep 21, 2023 | 5.680 | 5.720 | 5.510 | 5.640 | 240,351 | -0.07(-1.23%) |
Sep 20, 2023 | 6.030 | 6.075 | 5.710 | 5.710 | 221,757 | -0.27(-4.52%) |
Sep 19, 2023 | 5.980 | 6.081 | 5.862 | 5.980 | 184,055 | +0.00(+0.00%) |
Sep 18, 2023 | 6.110 | 6.140 | 5.900 | 5.980 | 327,763 | -0.20(-3.24%) |
Sep 15, 2023 | 6.190 | 6.210 | 6.035 | 6.180 | 794,039 | -0.05(-0.80%) |
Sep 14, 2023 | 6.330 | 6.400 | 6.140 | 6.230 | 226,842 | -0.03(-0.56%) |
Sep 13, 2023 | 6.400 | 6.400 | 6.240 | 6.265 | 245,049 | -0.12(-1.80%) |
Sep 12, 2023 | 6.410 | 6.528 | 6.300 | 6.380 | 217,820 | -0.08(-1.24%) |
Sep 11, 2023 | 6.610 | 6.670 | 6.460 | 6.460 | 203,257 | -0.11(-1.67%) |
Sep 08, 2023 | 6.640 | 6.687 | 6.450 | 6.570 | 167,842 | -0.08(-1.20%) |
Sep 07, 2023 | 6.720 | 6.780 | 6.520 | 6.650 | 210,043 | -0.22(-3.20%) |
Sep 06, 2023 | 7.280 | 7.280 | 6.824 | 6.870 | 215,133 | -0.22(-3.10%) |
Sep 05, 2023 | 6.880 | 7.170 | 6.820 | 7.090 | 382,292 | +0.20(+2.90%) |
Sep 01, 2023 | 6.750 | 6.920 | 6.620 | 6.890 | 250,740 | +0.19(+2.84%) |
Aug 31, 2023 | 6.960 | 7.070 | 6.670 | 6.700 | 306,906 | -0.13(-1.90%) |
Aug 30, 2023 | 6.520 | 6.910 | 6.410 | 6.830 | 328,390 | +0.28(+4.27%) |
Aug 29, 2023 | 6.320 | 6.630 | 6.250 | 6.550 | 260,151 | +0.22(+3.48%) |
Aug 28, 2023 | 6.430 | 6.500 | 6.290 | 6.330 | 162,258 | -0.04(-0.63%) |
Aug 25, 2023 | 6.320 | 6.390 | 6.090 | 6.370 | 320,684 | +0.05(+0.79%) |
Aug 24, 2023 | 6.970 | 7.000 | 6.300 | 6.320 | 415,593 | -0.54(-7.87%) |
Aug 23, 2023 | 6.580 | 6.940 | 6.570 | 6.860 | 463,449 | +0.26(+3.94%) |
Aug 22, 2023 | 6.780 | 6.870 | 6.580 | 6.600 | 363,078 | -0.09(-1.35%) |
Aug 21, 2023 | 6.750 | 6.810 | 6.640 | 6.690 | 278,154 | +0.00(+0.00%) |
Aug 18, 2023 | 6.660 | 6.899 | 6.630 | 6.690 | 406,570 | -0.06(-0.89%) |
Aug 17, 2023 | 6.940 | 6.980 | 6.600 | 6.750 | 423,967 | -0.16(-2.32%) |
Aug 16, 2023 | 7.300 | 7.300 | 6.910 | 6.910 | 554,779 | -0.46(-6.24%) |
Aug 15, 2023 | 7.550 | 7.645 | 7.340 | 7.370 | 326,179 | -0.22(-2.90%) |
Aug 14, 2023 | 7.010 | 7.600 | 6.950 | 7.590 | 534,886 | +0.56(+7.97%) |
Aug 11, 2023 | 7.360 | 7.360 | 6.910 | 7.030 | 752,540 | -0.41(-5.51%) |
Aug 10, 2023 | 7.950 | 7.950 | 7.330 | 7.440 | 911,062 | -0.36(-4.62%) |
Aug 09, 2023 | 8.180 | 8.310 | 7.760 | 7.800 | 556,478 | -0.42(-5.11%) |
Aug 08, 2023 | 9.260 | 9.260 | 7.710 | 8.220 | 1,646,478 | -1.20(-12.74%) |
Aug 07, 2023 | 10.18 | 10.18 | 9.125 | 9.420 | 695,703 | -0.75(-7.37%) |
Aug 04, 2023 | 9.920 | 10.70 | 9.750 | 10.17 | 357,343 | +0.29(+2.94%) |
Aug 03, 2023 | 10.03 | 10.15 | 9.650 | 9.880 | 465,159 | -0.30(-2.95%) |
Aug 02, 2023 | 10.56 | 10.60 | 9.920 | 10.18 | 537,312 | -0.54(-5.04%) |
Aug 01, 2023 | 9.710 | 11.10 | 9.600 | 10.72 | 1,353,771 | +0.94(+9.61%) |
Jul 31, 2023 | 9.190 | 9.850 | 9.190 | 9.780 | 329,052 | +0.59(+6.42%) |
Jul 28, 2023 | 9.060 | 9.200 | 8.900 | 9.190 | 124,864 | +0.30(+3.37%) |
Jul 27, 2023 | 9.320 | 9.490 | 8.790 | 8.890 | 200,453 | -0.29(-3.16%) |
Jul 26, 2023 | 8.970 | 9.420 | 8.970 | 9.180 | 148,268 | +0.19(+2.11%) |
Jul 25, 2023 | 8.640 | 9.050 | 8.640 | 8.990 | 213,745 | +0.41(+4.78%) |
Jul 24, 2023 | 8.700 | 8.840 | 8.540 | 8.580 | 146,845 | -0.14(-1.61%) |
Jul 21, 2023 | 8.980 | 9.000 | 8.580 | 8.720 | 201,942 | -0.11(-1.25%) |
Jul 20, 2023 | 9.360 | 9.360 | 8.750 | 8.830 | 279,364 | -0.62(-6.56%) |
Jul 19, 2023 | 9.620 | 9.710 | 9.360 | 9.450 | 215,496 | -0.14(-1.46%) |
Jul 18, 2023 | 9.380 | 9.693 | 9.250 | 9.590 | 392,126 | +0.30(+3.23%) |
Jul 17, 2023 | 9.070 | 9.580 | 9.010 | 9.290 | 465,342 | +0.16(+1.75%) |
Jul 14, 2023 | 9.190 | 9.230 | 8.870 | 9.130 | 227,118 | -0.03(-0.33%) |
Jul 13, 2023 | 8.800 | 9.329 | 8.800 | 9.160 | 310,076 | +0.37(+4.21%) |
Jul 12, 2023 | 9.010 | 9.050 | 8.760 | 8.790 | 188,767 | +0.00(+0.00%) |
Jul 11, 2023 | 8.570 | 8.840 | 8.500 | 8.790 | 201,160 | +0.25(+2.93%) |
Jul 10, 2023 | 8.340 | 8.560 | 8.210 | 8.540 | 179,034 | +0.20(+2.40%) |
Jul 07, 2023 | 8.400 | 8.583 | 8.310 | 8.340 | 145,461 | -0.03(-0.36%) |
Jul 06, 2023 | 8.550 | 8.560 | 8.220 | 8.370 | 247,089 | -0.34(-3.90%) |
Jul 05, 2023 | 9.150 | 9.200 | 8.710 | 8.710 | 266,505 | -0.59(-6.34%) |