Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 5.930 | 6.040 | 5.820 | 5.860 | 5,146,316 | -0.05(-0.85%) |
Sep 28, 2023 | 5.700 | 5.920 | 5.635 | 5.910 | 6,626,734 | +0.19(+3.32%) |
Sep 27, 2023 | 5.750 | 5.830 | 5.610 | 5.720 | 6,207,780 | +0.00(+0.00%) |
Sep 26, 2023 | 6.110 | 6.150 | 5.710 | 5.720 | 11,020,613 | -0.46(-7.44%) |
Sep 25, 2023 | 6.210 | 6.190 | 6.120 | 6.180 | 6,069,470 | -0.09(-1.44%) |
Sep 22, 2023 | 6.390 | 6.430 | 6.220 | 6.270 | 5,883,424 | -0.08(-1.26%) |
Sep 21, 2023 | 6.200 | 6.420 | 6.170 | 6.350 | 5,825,367 | -0.06(-0.94%) |
Sep 20, 2023 | 6.560 | 6.675 | 6.410 | 6.410 | 5,346,266 | -0.07(-1.08%) |
Sep 19, 2023 | 6.470 | 6.735 | 6.410 | 6.480 | 6,358,909 | +0.10(+1.57%) |
Sep 18, 2023 | 6.540 | 6.540 | 6.325 | 6.380 | 6,386,357 | -0.16(-2.45%) |
Sep 15, 2023 | 6.760 | 6.940 | 6.500 | 6.540 | 13,686,501 | -0.28(-4.11%) |
Sep 14, 2023 | 6.350 | 6.825 | 6.305 | 6.820 | 10,049,642 | +0.56(+8.95%) |
Sep 13, 2023 | 6.160 | 6.280 | 5.980 | 6.260 | 6,633,731 | +0.13(+2.12%) |
Sep 12, 2023 | 6.140 | 6.240 | 6.040 | 6.130 | 5,830,364 | -0.01(-0.16%) |
Sep 11, 2023 | 6.380 | 6.445 | 6.130 | 6.140 | 6,644,433 | -0.16(-2.54%) |
Sep 08, 2023 | 6.000 | 6.360 | 5.950 | 6.300 | 8,454,035 | +0.29(+4.83%) |
Sep 07, 2023 | 6.110 | 6.140 | 5.980 | 6.010 | 9,071,324 | -0.20(-3.22%) |
Sep 06, 2023 | 6.080 | 6.215 | 5.930 | 6.210 | 10,888,132 | +0.10(+1.64%) |
Sep 05, 2023 | 5.940 | 6.225 | 5.890 | 6.110 | 11,775,693 | +0.15(+2.52%) |
Sep 01, 2023 | 6.020 | 6.080 | 5.930 | 5.960 | 8,093,870 | -0.04(-0.67%) |
Aug 31, 2023 | 6.010 | 6.100 | 5.970 | 6.000 | 8,133,783 | -0.01(-0.17%) |
Aug 30, 2023 | 6.120 | 6.130 | 5.971 | 6.010 | 8,432,331 | -0.10(-1.64%) |
Aug 29, 2023 | 6.090 | 6.270 | 5.990 | 6.110 | 7,878,042 | +0.07(+1.16%) |
Aug 28, 2023 | 6.060 | 6.220 | 6.000 | 6.040 | 5,545,789 | +0.04(+0.67%) |
Aug 25, 2023 | 6.230 | 6.360 | 5.960 | 6.000 | 8,889,913 | -0.23(-3.69%) |
Aug 24, 2023 | 6.330 | 6.385 | 6.120 | 6.230 | 6,112,758 | -0.10(-1.58%) |
Aug 23, 2023 | 6.330 | 6.480 | 6.320 | 6.330 | 5,444,613 | +0.00(+0.00%) |
Aug 22, 2023 | 6.460 | 6.505 | 6.245 | 6.330 | 7,917,931 | -0.07(-1.09%) |
Aug 21, 2023 | 6.610 | 6.650 | 6.230 | 6.400 | 10,953,146 | -0.29(-4.33%) |
Aug 18, 2023 | 6.800 | 6.870 | 6.680 | 6.690 | 8,306,450 | -0.23(-3.32%) |
Aug 17, 2023 | 7.090 | 7.260 | 6.860 | 6.920 | 9,930,046 | -0.19(-2.67%) |
Aug 16, 2023 | 7.410 | 7.480 | 7.090 | 7.110 | 8,974,037 | -0.45(-5.95%) |
Aug 15, 2023 | 7.630 | 7.760 | 7.520 | 7.560 | 7,952,247 | -0.24(-3.08%) |
Aug 14, 2023 | 8.010 | 8.015 | 7.745 | 7.800 | 9,985,018 | -0.26(-3.23%) |
Aug 11, 2023 | 8.040 | 8.248 | 7.995 | 8.060 | 6,608,522 | -0.10(-1.23%) |
Aug 10, 2023 | 8.370 | 8.570 | 7.950 | 8.160 | 12,920,424 | -0.11(-1.33%) |
Aug 09, 2023 | 8.560 | 8.730 | 8.120 | 8.270 | 17,097,880 | -0.10(-1.19%) |
Aug 08, 2023 | 7.570 | 8.455 | 7.530 | 8.370 | 26,639,336 | +0.73(+9.55%) |
Aug 07, 2023 | 7.570 | 7.740 | 7.365 | 7.640 | 5,870,348 | +0.05(+0.66%) |
Aug 04, 2023 | 7.540 | 7.850 | 7.480 | 7.590 | 7,222,876 | +0.04(+0.53%) |
Aug 03, 2023 | 7.410 | 7.650 | 7.230 | 7.550 | 5,122,419 | +0.14(+1.89%) |
Aug 02, 2023 | 7.670 | 7.670 | 7.245 | 7.410 | 7,438,163 | -0.35(-4.51%) |
Aug 01, 2023 | 7.880 | 7.880 | 7.580 | 7.760 | 6,578,418 | -0.17(-2.14%) |
Jul 31, 2023 | 7.800 | 8.080 | 7.705 | 7.930 | 8,701,282 | +0.14(+1.80%) |
Jul 28, 2023 | 7.130 | 7.880 | 7.100 | 7.790 | 14,162,222 | +0.81(+11.60%) |
Jul 27, 2023 | 7.270 | 7.400 | 6.950 | 6.980 | 10,280,681 | -0.24(-3.32%) |
Jul 26, 2023 | 8.430 | 8.440 | 7.100 | 7.220 | 26,582,910 | -0.50(-6.48%) |
Jul 25, 2023 | 7.790 | 7.930 | 7.590 | 7.720 | 16,093,475 | -0.04(-0.52%) |
Jul 24, 2023 | 7.430 | 7.900 | 7.430 | 7.760 | 10,542,597 | +0.32(+4.30%) |
Jul 21, 2023 | 7.370 | 7.710 | 7.310 | 7.440 | 14,443,467 | +0.19(+2.62%) |
Jul 20, 2023 | 7.080 | 7.300 | 6.990 | 7.250 | 8,508,116 | +0.19(+2.69%) |
Jul 19, 2023 | 6.760 | 7.110 | 6.760 | 7.060 | 8,141,112 | +0.33(+4.90%) |
Jul 18, 2023 | 6.500 | 7.000 | 6.465 | 6.730 | 10,780,856 | +0.26(+4.02%) |
Jul 17, 2023 | 6.550 | 6.585 | 6.385 | 6.470 | 9,728,760 | -0.14(-2.12%) |
Jul 14, 2023 | 7.090 | 7.100 | 6.600 | 6.610 | 10,045,473 | -0.51(-7.16%) |
Jul 13, 2023 | 7.240 | 7.240 | 7.015 | 7.120 | 8,348,870 | -0.11(-1.52%) |
Jul 12, 2023 | 7.350 | 7.440 | 7.210 | 7.230 | 7,903,510 | -0.02(-0.28%) |
Jul 11, 2023 | 7.180 | 7.410 | 7.131 | 7.250 | 7,686,124 | +0.17(+2.40%) |
Jul 10, 2023 | 7.200 | 7.360 | 6.950 | 7.080 | 11,280,760 | -0.20(-2.75%) |
Jul 07, 2023 | 6.780 | 7.375 | 6.755 | 7.280 | 10,431,481 | +0.47(+6.90%) |
Jul 06, 2023 | 6.580 | 6.870 | 6.360 | 6.810 | 12,192,690 | +0.05(+0.74%) |
Jul 05, 2023 | 6.660 | 6.910 | 6.490 | 6.760 | 9,220,558 | -0.01(-0.15%) |