Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 6.790 | 6.820 | 6.495 | 6.520 | 280,230 | -0.22(-3.26%) |
Sep 28, 2023 | 6.810 | 6.850 | 6.720 | 6.740 | 118,042 | -0.06(-0.88%) |
Sep 27, 2023 | 6.690 | 6.820 | 6.600 | 6.800 | 190,369 | +0.25(+3.82%) |
Sep 26, 2023 | 6.870 | 7.000 | 6.550 | 6.550 | 204,826 | -0.38(-5.48%) |
Sep 25, 2023 | 6.970 | 6.950 | 6.820 | 6.930 | 208,726 | -0.08(-1.14%) |
Sep 22, 2023 | 7.050 | 7.130 | 6.995 | 7.010 | 148,528 | +0.01(+0.14%) |
Sep 21, 2023 | 7.010 | 7.090 | 6.950 | 7.000 | 120,080 | -0.09(-1.27%) |
Sep 20, 2023 | 7.060 | 7.190 | 7.060 | 7.090 | 132,969 | +0.05(+0.71%) |
Sep 19, 2023 | 6.950 | 7.100 | 6.850 | 7.040 | 203,229 | +0.09(+1.29%) |
Sep 18, 2023 | 6.920 | 7.020 | 6.720 | 6.950 | 247,621 | +0.00(+0.00%) |
Sep 15, 2023 | 6.890 | 7.020 | 6.810 | 6.950 | 501,068 | +0.02(+0.29%) |
Sep 14, 2023 | 6.750 | 7.050 | 6.750 | 6.930 | 460,949 | +0.28(+4.21%) |
Sep 13, 2023 | 6.760 | 6.760 | 6.440 | 6.650 | 219,546 | -0.11(-1.63%) |
Sep 12, 2023 | 6.700 | 6.820 | 6.695 | 6.760 | 146,602 | +0.05(+0.75%) |
Sep 11, 2023 | 6.920 | 6.930 | 6.670 | 6.710 | 152,831 | -0.13(-1.90%) |
Sep 08, 2023 | 6.670 | 6.860 | 6.620 | 6.840 | 199,117 | +0.15(+2.24%) |
Sep 07, 2023 | 6.700 | 6.820 | 6.470 | 6.690 | 270,296 | +0.11(+1.67%) |
Sep 06, 2023 | 6.540 | 6.600 | 6.430 | 6.580 | 159,481 | +0.02(+0.30%) |
Sep 05, 2023 | 6.620 | 6.620 | 6.330 | 6.560 | 207,916 | -0.17(-2.53%) |
Sep 01, 2023 | 6.870 | 6.902 | 6.720 | 6.730 | 153,753 | -0.10(-1.46%) |
Aug 31, 2023 | 6.700 | 6.870 | 6.620 | 6.830 | 217,798 | +0.13(+1.94%) |
Aug 30, 2023 | 6.650 | 6.715 | 6.610 | 6.700 | 170,538 | +0.04(+0.60%) |
Aug 29, 2023 | 6.550 | 6.770 | 6.490 | 6.660 | 193,716 | +0.13(+1.99%) |
Aug 28, 2023 | 6.470 | 6.660 | 6.470 | 6.530 | 161,764 | +0.09(+1.40%) |
Aug 25, 2023 | 6.480 | 6.555 | 6.375 | 6.440 | 212,291 | +0.01(+0.16%) |
Aug 24, 2023 | 6.380 | 6.520 | 6.350 | 6.430 | 155,127 | -0.01(-0.16%) |
Aug 23, 2023 | 6.450 | 6.490 | 6.410 | 6.440 | 147,411 | -0.05(-0.77%) |
Aug 22, 2023 | 6.680 | 6.740 | 6.410 | 6.490 | 176,527 | -0.20(-2.99%) |
Aug 21, 2023 | 6.970 | 6.980 | 6.670 | 6.690 | 217,174 | -0.26(-3.74%) |
Aug 18, 2023 | 6.680 | 6.985 | 6.660 | 6.950 | 271,623 | +0.16(+2.36%) |
Aug 17, 2023 | 6.830 | 6.910 | 6.725 | 6.790 | 232,238 | -0.03(-0.44%) |
Aug 16, 2023 | 6.950 | 7.050 | 6.810 | 6.820 | 154,330 | -0.14(-2.01%) |
Aug 15, 2023 | 6.990 | 7.080 | 6.810 | 6.960 | 351,773 | -0.08(-1.14%) |
Aug 14, 2023 | 7.280 | 7.370 | 6.890 | 7.040 | 662,421 | -0.39(-5.25%) |
Aug 11, 2023 | 7.350 | 7.640 | 7.310 | 7.430 | 428,319 | +0.03(+0.41%) |
Aug 10, 2023 | 7.690 | 7.740 | 7.260 | 7.400 | 373,586 | -0.35(-4.52%) |
Aug 09, 2023 | 7.800 | 7.860 | 7.670 | 7.750 | 259,088 | -0.11(-1.40%) |
Aug 08, 2023 | 7.890 | 7.890 | 7.384 | 7.860 | 461,604 | -0.15(-1.87%) |
Aug 07, 2023 | 8.200 | 8.280 | 7.800 | 8.010 | 945,464 | +0.07(+0.88%) |
Aug 04, 2023 | 7.000 | 8.080 | 7.000 | 7.940 | 1,559,125 | +1.11(+16.25%) |
Aug 03, 2023 | 6.750 | 6.890 | 6.540 | 6.830 | 355,904 | +0.12(+1.79%) |
Aug 02, 2023 | 6.920 | 6.960 | 6.705 | 6.710 | 219,990 | -0.21(-3.03%) |
Aug 01, 2023 | 6.660 | 6.920 | 6.590 | 6.920 | 263,022 | +0.30(+4.53%) |
Jul 31, 2023 | 6.620 | 6.670 | 6.550 | 6.620 | 176,657 | +0.00(+0.00%) |
Jul 28, 2023 | 6.550 | 6.630 | 6.480 | 6.620 | 218,016 | +0.14(+2.16%) |
Jul 27, 2023 | 6.580 | 6.620 | 6.450 | 6.480 | 146,499 | -0.07(-1.07%) |
Jul 26, 2023 | 6.480 | 6.600 | 6.420 | 6.550 | 204,066 | +0.07(+1.08%) |
Jul 25, 2023 | 6.500 | 6.560 | 6.395 | 6.480 | 300,051 | -0.02(-0.31%) |
Jul 24, 2023 | 6.600 | 6.680 | 6.471 | 6.500 | 177,904 | -0.09(-1.37%) |
Jul 21, 2023 | 6.670 | 6.670 | 6.520 | 6.590 | 301,131 | +0.01(+0.15%) |
Jul 20, 2023 | 6.720 | 6.720 | 6.495 | 6.580 | 142,725 | -0.12(-1.79%) |
Jul 19, 2023 | 6.610 | 6.715 | 6.520 | 6.700 | 196,876 | +0.11(+1.67%) |
Jul 18, 2023 | 6.520 | 6.700 | 6.510 | 6.590 | 268,483 | +0.09(+1.38%) |
Jul 17, 2023 | 6.250 | 6.720 | 6.230 | 6.500 | 525,011 | +0.23(+3.67%) |
Jul 14, 2023 | 6.310 | 6.345 | 6.040 | 6.270 | 306,244 | -0.05(-0.79%) |
Jul 13, 2023 | 6.370 | 6.500 | 6.215 | 6.320 | 363,457 | +0.06(+0.96%) |
Jul 12, 2023 | 5.940 | 6.300 | 5.900 | 6.260 | 332,825 | +0.44(+7.56%) |
Jul 11, 2023 | 5.800 | 5.960 | 5.720 | 5.820 | 407,204 | +0.02(+0.34%) |
Jul 10, 2023 | 5.410 | 5.810 | 5.410 | 5.800 | 789,988 | +0.34(+6.23%) |
Jul 07, 2023 | 5.260 | 5.500 | 5.260 | 5.460 | 444,877 | +0.23(+4.40%) |
Jul 06, 2023 | 5.250 | 5.300 | 5.096 | 5.230 | 293,013 | -0.12(-2.24%) |
Jul 05, 2023 | 5.650 | 5.650 | 5.320 | 5.350 | 266,774 | -0.31(-5.48%) |