Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 6.850 | 7.300 | 6.830 | 7.190 | 1,980,956 | +0.58(+8.77%) |
Sep 28, 2023 | 6.610 | 6.770 | 6.540 | 6.610 | 977,300 | +0.11(+1.69%) |
Sep 27, 2023 | 6.580 | 6.670 | 6.415 | 6.500 | 803,290 | -0.02(-0.31%) |
Sep 26, 2023 | 6.500 | 6.615 | 6.430 | 6.520 | 791,811 | -0.03(-0.46%) |
Sep 25, 2023 | 6.730 | 6.585 | 6.480 | 6.550 | 849,190 | -0.27(-3.96%) |
Sep 22, 2023 | 6.940 | 6.960 | 6.790 | 6.820 | 755,197 | +0.01(+0.15%) |
Sep 21, 2023 | 6.900 | 7.030 | 6.790 | 6.810 | 705,560 | -0.30(-4.22%) |
Sep 20, 2023 | 6.960 | 7.240 | 6.930 | 7.110 | 1,346,597 | +0.23(+3.34%) |
Sep 19, 2023 | 7.300 | 7.375 | 6.870 | 6.880 | 1,223,896 | -0.40(-5.49%) |
Sep 18, 2023 | 7.530 | 7.550 | 7.270 | 7.280 | 880,171 | -0.24(-3.19%) |
Sep 15, 2023 | 7.580 | 7.640 | 7.420 | 7.520 | 3,224,858 | -0.07(-0.92%) |
Sep 14, 2023 | 7.430 | 7.660 | 7.430 | 7.590 | 1,130,406 | +0.34(+4.69%) |
Sep 13, 2023 | 7.370 | 7.400 | 7.185 | 7.250 | 970,050 | -0.09(-1.23%) |
Sep 12, 2023 | 7.380 | 7.510 | 7.300 | 7.340 | 718,313 | -0.10(-1.34%) |
Sep 11, 2023 | 7.200 | 7.470 | 7.200 | 7.440 | 1,566,116 | +0.37(+5.23%) |
Sep 08, 2023 | 7.240 | 7.280 | 6.990 | 7.070 | 1,343,420 | -0.23(-3.15%) |
Sep 07, 2023 | 7.390 | 7.390 | 7.145 | 7.300 | 1,214,220 | -0.26(-3.44%) |
Sep 06, 2023 | 7.420 | 7.570 | 7.390 | 7.560 | 1,013,679 | +0.11(+1.48%) |
Sep 05, 2023 | 7.620 | 7.620 | 7.350 | 7.450 | 1,132,881 | -0.29(-3.75%) |
Sep 01, 2023 | 7.650 | 7.780 | 7.600 | 7.740 | 1,097,329 | +0.30(+4.03%) |
Aug 31, 2023 | 7.500 | 7.710 | 7.440 | 7.440 | 1,268,411 | -0.05(-0.67%) |
Aug 30, 2023 | 7.590 | 7.650 | 7.430 | 7.490 | 972,271 | -0.06(-0.79%) |
Aug 29, 2023 | 7.310 | 7.578 | 7.210 | 7.550 | 749,184 | +0.22(+3.00%) |
Aug 28, 2023 | 7.290 | 7.425 | 7.280 | 7.330 | 812,666 | +0.05(+0.69%) |
Aug 25, 2023 | 7.450 | 7.527 | 7.175 | 7.280 | 1,102,787 | -0.10(-1.36%) |
Aug 24, 2023 | 7.660 | 7.720 | 7.270 | 7.380 | 2,045,557 | -0.34(-4.40%) |
Aug 23, 2023 | 7.920 | 7.950 | 7.685 | 7.720 | 1,152,880 | -0.20(-2.53%) |
Aug 22, 2023 | 8.030 | 8.080 | 7.770 | 7.920 | 910,390 | +0.03(+0.38%) |
Aug 21, 2023 | 8.100 | 8.100 | 7.800 | 7.890 | 951,330 | -0.21(-2.59%) |
Aug 18, 2023 | 7.970 | 8.150 | 7.730 | 8.100 | 1,433,184 | -0.06(-0.74%) |
Aug 17, 2023 | 7.930 | 8.310 | 7.880 | 8.160 | 1,364,065 | +0.39(+5.02%) |
Aug 16, 2023 | 7.750 | 8.020 | 7.680 | 7.770 | 979,591 | -0.03(-0.38%) |
Aug 15, 2023 | 7.930 | 8.050 | 7.770 | 7.800 | 1,075,799 | -0.28(-3.47%) |
Aug 14, 2023 | 7.940 | 8.205 | 7.750 | 8.080 | 1,312,349 | +0.01(+0.12%) |
Aug 11, 2023 | 8.150 | 8.280 | 7.890 | 8.070 | 1,155,337 | -0.15(-1.82%) |
Aug 10, 2023 | 9.080 | 9.139 | 8.090 | 8.220 | 1,926,286 | -0.77(-8.57%) |
Aug 09, 2023 | 9.000 | 9.030 | 8.745 | 8.990 | 937,269 | +0.01(+0.11%) |
Aug 08, 2023 | 8.860 | 8.980 | 8.675 | 8.980 | 859,913 | -0.17(-1.86%) |
Aug 07, 2023 | 9.170 | 9.175 | 8.880 | 9.150 | 668,266 | +0.10(+1.05%) |
Aug 04, 2023 | 9.210 | 9.300 | 8.990 | 9.055 | 992,475 | -0.19(-2.00%) |
Aug 03, 2023 | 8.730 | 9.280 | 8.690 | 9.240 | 1,175,180 | +0.50(+5.72%) |
Aug 02, 2023 | 9.000 | 9.000 | 8.700 | 8.740 | 914,883 | -0.50(-5.41%) |
Aug 01, 2023 | 9.100 | 9.270 | 9.020 | 9.240 | 463,389 | -0.06(-0.65%) |
Jul 31, 2023 | 9.200 | 9.370 | 9.140 | 9.300 | 716,162 | +0.22(+2.42%) |
Jul 28, 2023 | 9.000 | 9.130 | 8.850 | 9.080 | 600,815 | +0.12(+1.34%) |
Jul 27, 2023 | 9.180 | 9.220 | 8.920 | 8.960 | 656,680 | -0.20(-2.18%) |
Jul 26, 2023 | 9.020 | 9.200 | 9.005 | 9.160 | 746,639 | +0.02(+0.22%) |
Jul 25, 2023 | 8.980 | 9.375 | 8.980 | 9.140 | 888,592 | +0.23(+2.58%) |
Jul 24, 2023 | 8.860 | 9.120 | 8.700 | 8.910 | 615,954 | +0.09(+1.02%) |
Jul 21, 2023 | 8.790 | 8.830 | 8.619 | 8.820 | 652,946 | +0.07(+0.80%) |
Jul 20, 2023 | 9.250 | 9.300 | 8.700 | 8.750 | 1,296,176 | -0.36(-3.95%) |
Jul 19, 2023 | 8.880 | 9.110 | 8.685 | 9.110 | 919,552 | +0.23(+2.59%) |
Jul 18, 2023 | 9.020 | 9.160 | 8.800 | 8.880 | 740,211 | -0.16(-1.77%) |
Jul 17, 2023 | 8.590 | 9.065 | 8.567 | 9.040 | 1,291,107 | +0.31(+3.55%) |
Jul 14, 2023 | 9.000 | 9.090 | 8.645 | 8.730 | 1,745,601 | -0.35(-3.85%) |
Jul 13, 2023 | 8.480 | 9.120 | 8.440 | 9.080 | 1,870,901 | +0.69(+8.22%) |
Jul 12, 2023 | 8.430 | 8.600 | 8.255 | 8.390 | 1,882,002 | +0.19(+2.32%) |
Jul 11, 2023 | 8.300 | 8.460 | 7.815 | 8.200 | 3,202,074 | -0.61(-6.92%) |
Jul 10, 2023 | 8.770 | 9.075 | 8.730 | 8.810 | 965,067 | -0.04(-0.45%) |
Jul 07, 2023 | 8.480 | 8.950 | 8.440 | 8.850 | 1,057,813 | +0.43(+5.11%) |
Jul 06, 2023 | 8.420 | 8.440 | 8.110 | 8.420 | 1,231,762 | -0.22(-2.55%) |
Jul 05, 2023 | 8.920 | 8.920 | 8.495 | 8.640 | 1,717,126 | -0.44(-4.85%) |