Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 7.071 | 7.149 | 6.865 | 6.904 | 2,776,701 | +0.07(+1.00%) |
Sep 28, 2023 | 6.757 | 6.855 | 6.708 | 6.836 | 2,355,824 | +0.06(+0.87%) |
Sep 27, 2023 | 6.816 | 6.944 | 6.747 | 6.777 | 2,086,752 | +0.01(+0.14%) |
Sep 26, 2023 | 6.738 | 6.860 | 6.738 | 6.767 | 1,742,958 | -0.05(-0.72%) |
Sep 25, 2023 | 6.679 | 6.806 | 6.767 | 6.816 | 1,956,937 | +0.03(+0.43%) |
Sep 22, 2023 | 6.875 | 6.953 | 6.718 | 6.787 | 2,891,619 | +0.10(+1.47%) |
Sep 21, 2023 | 6.620 | 6.791 | 6.571 | 6.689 | 2,869,295 | -0.10(-1.45%) |
Sep 20, 2023 | 6.983 | 6.983 | 6.749 | 6.787 | 3,898,541 | -0.18(-2.54%) |
Sep 19, 2023 | 6.904 | 6.993 | 6.885 | 6.963 | 2,795,410 | -0.05(-0.70%) |
Sep 18, 2023 | 6.826 | 7.081 | 6.782 | 7.012 | 3,975,916 | +0.10(+1.42%) |
Sep 15, 2023 | 6.865 | 6.914 | 6.777 | 6.914 | 4,005,411 | +0.12(+1.73%) |
Sep 14, 2023 | 6.718 | 6.870 | 6.718 | 6.796 | 4,915,741 | +0.08(+1.17%) |
Sep 13, 2023 | 6.689 | 6.747 | 6.659 | 6.718 | 2,574,452 | -0.02(-0.29%) |
Sep 12, 2023 | 6.767 | 6.865 | 6.718 | 6.738 | 3,362,109 | -0.08(-1.15%) |
Sep 11, 2023 | 6.630 | 6.841 | 6.615 | 6.816 | 6,583,867 | +0.25(+3.89%) |
Sep 08, 2023 | 6.659 | 6.659 | 6.419 | 6.561 | 3,618,968 | -0.14(-2.05%) |
Sep 07, 2023 | 6.718 | 6.747 | 6.463 | 6.698 | 8,834,483 | -0.08(-1.16%) |
Sep 06, 2023 | 6.718 | 6.875 | 6.689 | 6.777 | 3,969,528 | +0.06(+0.88%) |
Sep 05, 2023 | 6.875 | 6.944 | 6.708 | 6.718 | 4,038,522 | -0.32(-4.60%) |
Sep 01, 2023 | 6.836 | 7.375 | 6.836 | 7.042 | 9,610,389 | +0.47(+7.16%) |
Aug 31, 2023 | 6.924 | 6.924 | 6.522 | 6.571 | 4,821,983 | -0.34(-4.96%) |
Aug 30, 2023 | 6.787 | 6.924 | 6.767 | 6.914 | 6,179,128 | -0.07(-0.98%) |
Aug 29, 2023 | 6.875 | 7.032 | 6.787 | 6.983 | 5,899,948 | +0.11(+1.57%) |
Aug 28, 2023 | 6.600 | 7.017 | 6.600 | 6.875 | 5,100,574 | +0.34(+5.26%) |
Aug 25, 2023 | 6.777 | 6.777 | 6.375 | 6.532 | 3,764,848 | -0.17(-2.49%) |
Aug 24, 2023 | 6.953 | 7.051 | 6.669 | 6.698 | 6,620,662 | -0.12(-1.73%) |
Aug 23, 2023 | 6.296 | 6.973 | 6.296 | 6.816 | 9,222,991 | +0.70(+11.38%) |
Aug 22, 2023 | 6.100 | 6.169 | 6.012 | 6.120 | 4,791,212 | +0.06(+0.97%) |
Aug 21, 2023 | 5.933 | 6.080 | 5.924 | 6.061 | 2,990,601 | +0.02(+0.32%) |
Aug 18, 2023 | 5.943 | 6.071 | 5.889 | 6.041 | 2,110,896 | -0.09(-1.44%) |
Aug 17, 2023 | 6.237 | 6.277 | 6.100 | 6.130 | 4,519,209 | -0.03(-0.48%) |
Aug 16, 2023 | 6.247 | 6.282 | 6.031 | 6.159 | 4,886,426 | -0.21(-3.24%) |
Aug 15, 2023 | 6.424 | 6.458 | 6.218 | 6.365 | 3,708,743 | -0.12(-1.82%) |
Aug 14, 2023 | 6.453 | 6.532 | 6.345 | 6.483 | 2,793,305 | -0.07(-1.05%) |
Aug 11, 2023 | 6.581 | 6.600 | 6.443 | 6.551 | 2,757,283 | -0.25(-3.75%) |
Aug 10, 2023 | 6.904 | 7.100 | 6.777 | 6.806 | 3,193,289 | +0.01(+0.14%) |
Aug 09, 2023 | 6.728 | 6.821 | 6.659 | 6.796 | 2,190,329 | +0.11(+1.61%) |
Aug 08, 2023 | 6.639 | 6.708 | 6.434 | 6.689 | 3,323,248 | -0.19(-2.71%) |
Aug 07, 2023 | 7.140 | 7.208 | 6.806 | 6.875 | 2,394,242 | -0.24(-3.31%) |
Aug 04, 2023 | 7.100 | 7.198 | 7.002 | 7.110 | 2,949,637 | +0.02(+0.28%) |
Aug 03, 2023 | 6.855 | 7.149 | 6.826 | 7.091 | 3,336,983 | +0.33(+4.93%) |
Aug 02, 2023 | 6.875 | 6.894 | 6.610 | 6.757 | 4,369,457 | -0.30(-4.31%) |
Aug 01, 2023 | 7.208 | 7.257 | 6.993 | 7.061 | 4,270,594 | -0.28(-3.87%) |
Jul 31, 2023 | 7.316 | 7.444 | 7.238 | 7.346 | 3,305,172 | -0.03(-0.40%) |
Jul 28, 2023 | 7.208 | 7.395 | 7.159 | 7.375 | 6,952,861 | +0.42(+6.06%) |
Jul 27, 2023 | 7.248 | 7.248 | 6.934 | 6.953 | 2,940,313 | -0.18(-2.48%) |
Jul 26, 2023 | 6.885 | 7.169 | 6.873 | 7.130 | 5,303,993 | +0.20(+2.83%) |
Jul 25, 2023 | 7.071 | 7.453 | 6.914 | 6.934 | 6,637,275 | -0.08(-1.12%) |
Jul 24, 2023 | 6.836 | 7.208 | 6.708 | 7.012 | 4,950,409 | +0.14(+2.00%) |
Jul 21, 2023 | 6.669 | 7.042 | 6.669 | 6.875 | 5,599,706 | +0.24(+3.55%) |
Jul 20, 2023 | 6.600 | 6.664 | 6.463 | 6.639 | 2,994,866 | +0.03(+0.45%) |
Jul 19, 2023 | 6.757 | 6.914 | 6.473 | 6.610 | 16,052,714 | -0.15(-2.18%) |
Jul 18, 2023 | 7.071 | 7.091 | 6.698 | 6.757 | 4,817,474 | -0.42(-5.87%) |
Jul 17, 2023 | 7.071 | 7.208 | 6.944 | 7.179 | 4,684,651 | +0.11(+1.53%) |
Jul 14, 2023 | 7.120 | 7.189 | 6.904 | 7.071 | 5,617,792 | -0.21(-2.83%) |
Jul 13, 2023 | 6.963 | 7.365 | 6.934 | 7.277 | 8,295,573 | +0.41(+6.00%) |
Jul 12, 2023 | 7.110 | 7.130 | 6.757 | 6.865 | 9,477,224 | -0.06(-0.85%) |
Jul 11, 2023 | 6.738 | 6.944 | 6.718 | 6.924 | 4,003,033 | +0.24(+3.52%) |
Jul 10, 2023 | 6.365 | 6.728 | 6.306 | 6.689 | 5,957,690 | -0.07(-1.02%) |
Jul 07, 2023 | 6.434 | 6.890 | 6.394 | 6.757 | 5,847,742 | +0.41(+6.49%) |
Jul 06, 2023 | 6.306 | 6.473 | 6.208 | 6.345 | 4,336,869 | -0.05(-0.77%) |
Jul 05, 2023 | 6.237 | 6.434 | 6.237 | 6.394 | 3,711,915 | +0.04(+0.62%) |