Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 6.350 | 6.380 | 6.140 | 6.170 | 3,228,347 | -0.07(-1.12%) |
Sep 28, 2023 | 6.240 | 6.290 | 6.190 | 6.240 | 3,428,629 | +0.08(+1.30%) |
Sep 27, 2023 | 6.240 | 6.260 | 6.100 | 6.160 | 3,843,976 | -0.11(-1.75%) |
Sep 26, 2023 | 6.390 | 6.400 | 6.255 | 6.270 | 3,502,746 | -0.21(-3.24%) |
Sep 25, 2023 | 6.460 | 6.490 | 6.350 | 6.480 | 2,510,002 | -0.03(-0.46%) |
Sep 22, 2023 | 6.730 | 6.770 | 6.500 | 6.510 | 3,182,545 | -0.05(-0.76%) |
Sep 21, 2023 | 6.320 | 6.625 | 6.310 | 6.560 | 3,178,714 | -0.16(-2.36%) |
Sep 20, 2023 | 6.679 | 6.876 | 6.679 | 6.719 | 3,416,735 | +0.09(+1.34%) |
Sep 19, 2023 | 6.552 | 6.679 | 6.552 | 6.630 | 3,393,682 | +0.10(+1.51%) |
Sep 18, 2023 | 6.542 | 6.601 | 6.478 | 6.532 | 2,967,375 | +0.00(+0.00%) |
Sep 15, 2023 | 6.542 | 6.640 | 6.448 | 6.532 | 5,776,767 | +0.26(+4.08%) |
Sep 14, 2023 | 6.070 | 6.335 | 6.050 | 6.276 | 6,664,042 | +0.42(+7.23%) |
Sep 13, 2023 | 5.745 | 5.863 | 5.735 | 5.853 | 4,687,370 | +0.11(+1.88%) |
Sep 12, 2023 | 5.528 | 5.755 | 5.509 | 5.745 | 4,304,128 | +0.15(+2.64%) |
Sep 11, 2023 | 5.578 | 5.656 | 5.519 | 5.597 | 3,719,853 | +0.22(+4.02%) |
Sep 08, 2023 | 5.410 | 5.504 | 5.366 | 5.381 | 5,477,577 | -0.13(-2.32%) |
Sep 07, 2023 | 5.548 | 5.558 | 5.430 | 5.509 | 4,797,715 | -0.07(-1.23%) |
Sep 06, 2023 | 5.479 | 5.651 | 5.460 | 5.578 | 4,763,704 | +0.06(+1.07%) |
Sep 05, 2023 | 5.499 | 5.656 | 5.462 | 5.519 | 8,567,399 | -0.38(-6.50%) |
Sep 01, 2023 | 5.961 | 6.050 | 5.863 | 5.902 | 6,915,407 | -0.05(-0.83%) |
Aug 31, 2023 | 6.158 | 6.227 | 5.951 | 5.951 | 7,522,342 | -0.39(-6.20%) |
Aug 30, 2023 | 6.217 | 6.355 | 6.178 | 6.345 | 6,700,927 | -0.21(-3.15%) |
Aug 29, 2023 | 6.286 | 6.561 | 6.099 | 6.552 | 7,532,952 | -0.32(-4.72%) |
Aug 28, 2023 | 6.837 | 6.911 | 6.778 | 6.876 | 2,404,419 | +0.10(+1.45%) |
Aug 25, 2023 | 6.847 | 6.906 | 6.679 | 6.778 | 4,024,450 | +0.01(+0.15%) |
Aug 24, 2023 | 6.709 | 6.876 | 6.699 | 6.768 | 6,929,332 | +0.02(+0.29%) |
Aug 23, 2023 | 6.512 | 6.778 | 6.502 | 6.748 | 4,919,650 | +0.48(+7.69%) |
Aug 22, 2023 | 6.286 | 6.330 | 6.179 | 6.266 | 2,344,169 | +0.12(+1.92%) |
Aug 21, 2023 | 6.148 | 6.189 | 6.089 | 6.148 | 2,526,933 | +0.01(+0.16%) |
Aug 18, 2023 | 5.981 | 6.153 | 5.971 | 6.138 | 4,658,198 | +0.06(+0.97%) |
Aug 17, 2023 | 6.060 | 6.202 | 6.040 | 6.079 | 4,619,869 | -0.03(-0.48%) |
Aug 16, 2023 | 6.138 | 6.222 | 6.081 | 6.109 | 2,880,834 | -0.08(-1.27%) |
Aug 15, 2023 | 6.148 | 6.252 | 6.109 | 6.188 | 5,907,806 | -0.09(-1.41%) |
Aug 14, 2023 | 6.306 | 6.325 | 6.188 | 6.276 | 4,511,795 | -0.40(-6.04%) |
Aug 11, 2023 | 6.719 | 6.785 | 6.670 | 6.679 | 2,334,659 | -0.11(-1.59%) |
Aug 10, 2023 | 6.689 | 6.842 | 6.679 | 6.788 | 7,291,405 | +0.34(+5.34%) |
Aug 09, 2023 | 6.483 | 6.542 | 6.433 | 6.443 | 4,481,108 | +0.01(+0.15%) |
Aug 08, 2023 | 6.404 | 6.497 | 6.355 | 6.433 | 3,826,827 | -0.21(-3.11%) |
Aug 07, 2023 | 6.729 | 6.743 | 6.601 | 6.640 | 3,132,263 | -0.10(-1.46%) |
Aug 04, 2023 | 6.699 | 6.832 | 6.689 | 6.738 | 4,291,698 | +0.12(+1.78%) |
Aug 03, 2023 | 6.640 | 6.714 | 6.552 | 6.620 | 4,262,735 | -0.10(-1.46%) |
Aug 02, 2023 | 6.709 | 6.748 | 6.468 | 6.719 | 7,390,048 | -0.25(-3.53%) |
Aug 01, 2023 | 7.083 | 7.083 | 6.842 | 6.965 | 8,647,130 | -0.64(-8.41%) |
Jul 31, 2023 | 7.417 | 7.652 | 7.407 | 7.604 | 5,506,950 | +0.24(+3.20%) |
Jul 28, 2023 | 7.230 | 7.407 | 7.230 | 7.368 | 4,001,629 | +0.27(+3.74%) |
Jul 27, 2023 | 7.407 | 7.407 | 7.093 | 7.102 | 3,998,261 | -0.17(-2.30%) |
Jul 26, 2023 | 7.260 | 7.298 | 7.196 | 7.270 | 2,602,773 | +0.10(+1.37%) |
Jul 25, 2023 | 7.161 | 7.250 | 7.122 | 7.171 | 1,809,616 | +0.06(+0.83%) |
Jul 24, 2023 | 7.171 | 7.171 | 7.048 | 7.112 | 3,259,367 | -0.06(-0.82%) |
Jul 21, 2023 | 7.142 | 7.230 | 7.112 | 7.171 | 2,735,945 | +0.03(+0.41%) |
Jul 20, 2023 | 7.250 | 7.260 | 7.063 | 7.142 | 3,088,388 | -0.13(-1.76%) |
Jul 19, 2023 | 7.250 | 7.304 | 7.230 | 7.270 | 2,981,010 | +0.02(+0.27%) |
Jul 18, 2023 | 7.181 | 7.324 | 7.157 | 7.250 | 2,651,571 | +0.18(+2.50%) |
Jul 17, 2023 | 6.994 | 7.161 | 6.945 | 7.073 | 3,040,439 | +0.02(+0.28%) |
Jul 14, 2023 | 7.142 | 7.176 | 7.029 | 7.053 | 2,919,737 | -0.01(-0.14%) |
Jul 13, 2023 | 7.083 | 7.102 | 6.994 | 7.063 | 4,183,409 | +0.25(+3.61%) |
Jul 12, 2023 | 6.640 | 6.866 | 6.640 | 6.817 | 4,642,222 | +0.43(+6.78%) |
Jul 11, 2023 | 6.227 | 6.473 | 6.222 | 6.384 | 4,534,497 | +0.22(+3.51%) |
Jul 10, 2023 | 5.961 | 6.183 | 5.947 | 6.168 | 3,440,146 | +0.12(+1.95%) |
Jul 07, 2023 | 5.956 | 6.158 | 5.956 | 6.050 | 4,431,646 | +0.05(+0.82%) |
Jul 06, 2023 | 6.030 | 6.060 | 5.912 | 6.001 | 5,400,228 | -0.27(-4.24%) |
Jul 05, 2023 | 6.286 | 6.315 | 6.197 | 6.266 | 3,310,228 | -0.02(-0.31%) |