Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 5.190 | 5.196 | 5.070 | 5.130 | 102,856 | -0.04(-0.77%) |
Sep 28, 2023 | 5.120 | 5.220 | 5.090 | 5.170 | 76,614 | +0.03(+0.58%) |
Sep 27, 2023 | 5.170 | 5.220 | 5.080 | 5.140 | 73,695 | +0.01(+0.19%) |
Sep 26, 2023 | 5.290 | 5.310 | 5.120 | 5.130 | 100,355 | -0.21(-3.93%) |
Sep 25, 2023 | 5.350 | 5.350 | 5.250 | 5.340 | 75,584 | -0.03(-0.56%) |
Sep 22, 2023 | 5.250 | 5.390 | 5.090 | 5.370 | 466,534 | +0.12(+2.29%) |
Sep 21, 2023 | 5.330 | 5.470 | 5.240 | 5.250 | 274,627 | -0.15(-2.78%) |
Sep 20, 2023 | 5.740 | 5.800 | 5.390 | 5.400 | 1,947,598 | -0.31(-5.43%) |
Sep 19, 2023 | 5.750 | 6.030 | 5.600 | 5.710 | 64,655 | -0.02(-0.35%) |
Sep 18, 2023 | 5.880 | 5.880 | 5.680 | 5.730 | 74,788 | -0.12(-2.05%) |
Sep 15, 2023 | 5.930 | 6.140 | 5.825 | 5.850 | 200,254 | -0.05(-0.85%) |
Sep 14, 2023 | 5.650 | 6.050 | 5.650 | 5.900 | 196,796 | +0.38(+6.88%) |
Sep 13, 2023 | 5.620 | 5.618 | 5.460 | 5.520 | 84,296 | -0.09(-1.60%) |
Sep 12, 2023 | 5.750 | 5.750 | 5.580 | 5.610 | 68,417 | -0.02(-0.36%) |
Sep 11, 2023 | 5.760 | 5.780 | 5.470 | 5.630 | 124,237 | +0.01(+0.18%) |
Sep 08, 2023 | 5.700 | 5.730 | 5.580 | 5.620 | 75,054 | -0.09(-1.58%) |
Sep 07, 2023 | 6.090 | 6.090 | 5.650 | 5.710 | 257,087 | -0.38(-6.24%) |
Sep 06, 2023 | 6.520 | 6.520 | 6.060 | 6.090 | 115,067 | -0.43(-6.60%) |
Sep 05, 2023 | 6.560 | 6.650 | 6.460 | 6.520 | 106,846 | -0.04(-0.61%) |
Sep 01, 2023 | 6.560 | 6.610 | 6.520 | 6.560 | 80,372 | +0.06(+0.92%) |
Aug 31, 2023 | 6.490 | 6.605 | 6.490 | 6.500 | 58,343 | +0.00(+0.00%) |
Aug 30, 2023 | 6.420 | 6.540 | 6.410 | 6.500 | 36,378 | +0.09(+1.40%) |
Aug 29, 2023 | 6.350 | 6.440 | 6.350 | 6.410 | 59,844 | +0.04(+0.63%) |
Aug 28, 2023 | 6.400 | 6.440 | 6.340 | 6.370 | 49,121 | +0.03(+0.47%) |
Aug 25, 2023 | 6.490 | 6.490 | 6.290 | 6.340 | 45,398 | -0.13(-2.01%) |
Aug 24, 2023 | 6.410 | 6.530 | 6.410 | 6.470 | 48,368 | +0.00(+0.00%) |
Aug 23, 2023 | 6.400 | 6.530 | 6.380 | 6.470 | 47,599 | +0.09(+1.41%) |
Aug 22, 2023 | 6.450 | 6.620 | 6.330 | 6.380 | 113,816 | +0.01(+0.16%) |
Aug 21, 2023 | 6.550 | 6.870 | 6.350 | 6.370 | 126,920 | -0.19(-2.90%) |
Aug 18, 2023 | 6.690 | 6.840 | 6.530 | 6.560 | 177,345 | -0.11(-1.65%) |
Aug 17, 2023 | 6.940 | 6.970 | 6.650 | 6.670 | 77,523 | -0.27(-3.89%) |
Aug 16, 2023 | 7.140 | 7.330 | 6.930 | 6.940 | 87,361 | -0.21(-2.94%) |
Aug 15, 2023 | 7.240 | 7.340 | 7.110 | 7.150 | 51,615 | -0.17(-2.32%) |
Aug 14, 2023 | 7.040 | 7.380 | 7.040 | 7.320 | 50,092 | +0.23(+3.24%) |
Aug 11, 2023 | 7.180 | 7.210 | 7.050 | 7.090 | 50,101 | -0.10(-1.39%) |
Aug 10, 2023 | 7.390 | 7.490 | 7.125 | 7.190 | 152,091 | -0.17(-2.31%) |
Aug 09, 2023 | 7.540 | 7.600 | 7.190 | 7.360 | 80,825 | -0.16(-2.13%) |
Aug 08, 2023 | 7.710 | 7.720 | 7.411 | 7.520 | 77,387 | -0.41(-5.17%) |
Aug 07, 2023 | 7.600 | 7.950 | 7.600 | 7.930 | 68,130 | +0.33(+4.34%) |
Aug 04, 2023 | 7.700 | 7.760 | 7.580 | 7.600 | 51,413 | -0.08(-1.04%) |
Aug 03, 2023 | 7.660 | 7.680 | 7.510 | 7.680 | 56,017 | +0.00(+0.00%) |
Aug 02, 2023 | 7.850 | 7.960 | 7.650 | 7.680 | 53,011 | -0.29(-3.64%) |
Aug 01, 2023 | 7.820 | 8.010 | 7.780 | 7.970 | 54,785 | +0.02(+0.25%) |
Jul 31, 2023 | 7.680 | 8.000 | 7.650 | 7.950 | 45,520 | +0.34(+4.47%) |
Jul 28, 2023 | 7.730 | 7.820 | 7.560 | 7.610 | 97,560 | +0.00(+0.00%) |
Jul 27, 2023 | 7.520 | 7.830 | 7.475 | 7.610 | 82,061 | +0.12(+1.60%) |
Jul 26, 2023 | 7.400 | 7.640 | 7.400 | 7.490 | 31,795 | +0.05(+0.67%) |
Jul 25, 2023 | 7.530 | 7.580 | 7.400 | 7.440 | 27,557 | -0.06(-0.80%) |
Jul 24, 2023 | 7.670 | 7.680 | 7.450 | 7.500 | 41,789 | -0.18(-2.34%) |
Jul 21, 2023 | 7.830 | 7.830 | 7.650 | 7.680 | 58,192 | -0.14(-1.79%) |
Jul 20, 2023 | 7.760 | 7.840 | 7.750 | 7.820 | 120,185 | -0.01(-0.13%) |
Jul 19, 2023 | 7.840 | 7.920 | 7.770 | 7.830 | 40,358 | -0.01(-0.13%) |
Jul 18, 2023 | 7.700 | 7.910 | 7.700 | 7.840 | 29,175 | +0.08(+1.03%) |
Jul 17, 2023 | 7.750 | 7.950 | 7.720 | 7.760 | 29,531 | -0.04(-0.51%) |
Jul 14, 2023 | 7.550 | 7.850 | 7.500 | 7.800 | 43,054 | +0.19(+2.50%) |
Jul 13, 2023 | 7.570 | 7.800 | 7.520 | 7.610 | 49,688 | +0.03(+0.40%) |
Jul 12, 2023 | 7.740 | 7.740 | 7.500 | 7.580 | 44,696 | +0.03(+0.40%) |
Jul 11, 2023 | 7.380 | 7.577 | 7.380 | 7.550 | 45,171 | +0.18(+2.44%) |
Jul 10, 2023 | 7.730 | 7.790 | 7.350 | 7.370 | 47,556 | -0.42(-5.39%) |
Jul 07, 2023 | 7.230 | 7.910 | 7.230 | 7.790 | 225,597 | +0.57(+7.89%) |
Jul 06, 2023 | 6.960 | 7.250 | 6.891 | 7.220 | 95,171 | +0.13(+1.83%) |
Jul 05, 2023 | 7.030 | 7.140 | 6.910 | 7.090 | 30,686 | -0.01(-0.14%) |