Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 6.380 | 6.600 | 6.070 | 6.470 | 44,782 | +0.25(+4.02%) |
Sep 28, 2023 | 6.240 | 6.400 | 6.020 | 6.220 | 27,782 | -0.14(-2.20%) |
Sep 27, 2023 | 6.060 | 6.520 | 5.940 | 6.360 | 35,796 | +0.30(+4.95%) |
Sep 26, 2023 | 6.120 | 6.365 | 5.950 | 6.060 | 40,825 | -0.08(-1.30%) |
Sep 25, 2023 | 5.940 | 6.240 | 6.020 | 6.140 | 34,963 | +0.06(+0.99%) |
Sep 22, 2023 | 6.010 | 6.230 | 5.561 | 6.080 | 138,509 | -0.01(-0.25%) |
Sep 21, 2023 | 6.030 | 6.310 | 5.870 | 6.095 | 90,430 | -0.10(-1.53%) |
Sep 20, 2023 | 6.500 | 6.790 | 6.000 | 6.190 | 259,126 | -0.40(-6.07%) |
Sep 19, 2023 | 6.410 | 6.740 | 6.230 | 6.590 | 66,067 | +0.10(+1.54%) |
Sep 18, 2023 | 7.030 | 7.030 | 6.430 | 6.490 | 50,604 | -0.47(-6.75%) |
Sep 15, 2023 | 6.950 | 7.025 | 6.530 | 6.960 | 92,299 | -0.10(-1.42%) |
Sep 14, 2023 | 6.700 | 7.060 | 6.480 | 7.060 | 52,731 | +0.32(+4.75%) |
Sep 13, 2023 | 6.770 | 6.780 | 6.582 | 6.740 | 41,201 | +0.02(+0.30%) |
Sep 12, 2023 | 6.680 | 6.720 | 6.390 | 6.720 | 27,446 | +0.16(+2.44%) |
Sep 11, 2023 | 6.430 | 6.690 | 6.100 | 6.560 | 44,410 | +0.10(+1.55%) |
Sep 08, 2023 | 6.890 | 7.035 | 6.355 | 6.460 | 70,670 | -0.50(-7.18%) |
Sep 07, 2023 | 6.740 | 7.000 | 6.560 | 6.960 | 29,928 | +0.06(+0.87%) |
Sep 06, 2023 | 7.260 | 7.260 | 6.480 | 6.900 | 90,527 | -0.37(-5.09%) |
Sep 05, 2023 | 7.680 | 7.680 | 7.150 | 7.270 | 68,822 | -0.41(-5.34%) |
Sep 01, 2023 | 7.680 | 7.800 | 7.127 | 7.680 | 166,429 | +0.14(+1.86%) |
Aug 31, 2023 | 7.130 | 7.680 | 6.801 | 7.540 | 61,202 | +0.45(+6.35%) |
Aug 30, 2023 | 6.740 | 7.280 | 6.700 | 7.090 | 31,280 | +0.35(+5.19%) |
Aug 29, 2023 | 6.520 | 7.170 | 6.140 | 6.740 | 102,228 | +0.18(+2.74%) |
Aug 28, 2023 | 6.800 | 7.010 | 6.520 | 6.560 | 28,941 | -0.24(-3.53%) |
Aug 25, 2023 | 6.600 | 7.010 | 6.590 | 6.800 | 19,325 | +0.21(+3.19%) |
Aug 24, 2023 | 6.790 | 6.924 | 6.420 | 6.590 | 27,387 | -0.11(-1.64%) |
Aug 23, 2023 | 6.320 | 7.010 | 6.240 | 6.700 | 43,556 | +0.30(+4.69%) |
Aug 22, 2023 | 6.810 | 7.110 | 6.400 | 6.400 | 83,863 | -0.41(-6.02%) |
Aug 21, 2023 | 6.270 | 7.000 | 6.110 | 6.810 | 58,313 | +0.42(+6.57%) |
Aug 18, 2023 | 6.170 | 6.770 | 6.084 | 6.390 | 27,309 | +0.14(+2.24%) |
Aug 17, 2023 | 6.570 | 6.740 | 6.080 | 6.250 | 97,267 | -0.31(-4.73%) |
Aug 16, 2023 | 6.820 | 6.990 | 6.560 | 6.560 | 37,339 | -0.35(-5.07%) |
Aug 15, 2023 | 6.750 | 6.950 | 6.595 | 6.910 | 34,133 | +0.29(+4.38%) |
Aug 14, 2023 | 6.870 | 6.870 | 6.400 | 6.620 | 75,562 | -0.05(-0.75%) |
Aug 11, 2023 | 6.500 | 7.011 | 6.440 | 6.670 | 100,569 | +0.13(+1.99%) |
Aug 10, 2023 | 6.460 | 7.411 | 6.310 | 6.540 | 188,483 | +0.04(+0.62%) |
Aug 09, 2023 | 6.350 | 7.410 | 6.350 | 6.500 | 170,129 | +0.15(+2.36%) |
Aug 08, 2023 | 6.320 | 6.870 | 6.150 | 6.350 | 201,926 | -0.03(-0.47%) |
Aug 07, 2023 | 7.680 | 7.680 | 6.270 | 6.380 | 194,843 | -1.39(-17.89%) |
Aug 04, 2023 | 7.610 | 8.090 | 7.425 | 7.770 | 64,664 | +0.18(+2.37%) |
Aug 03, 2023 | 6.880 | 7.825 | 6.750 | 7.590 | 70,286 | +0.56(+7.97%) |
Aug 02, 2023 | 7.360 | 7.767 | 6.710 | 7.030 | 2,271,858 | -0.38(-5.13%) |
Aug 01, 2023 | 7.840 | 7.840 | 7.100 | 7.410 | 83,319 | -0.49(-6.20%) |
Jul 31, 2023 | 7.980 | 8.220 | 7.520 | 7.900 | 62,199 | -0.07(-0.88%) |
Jul 28, 2023 | 6.700 | 7.970 | 6.541 | 7.970 | 241,779 | +1.24(+18.42%) |
Jul 27, 2023 | 7.260 | 7.495 | 6.580 | 6.730 | 293,346 | -0.62(-8.44%) |
Jul 26, 2023 | 7.290 | 7.751 | 7.050 | 7.350 | 59,725 | +0.21(+2.94%) |
Jul 25, 2023 | 7.090 | 7.240 | 6.830 | 7.140 | 118,092 | +0.40(+5.93%) |
Jul 24, 2023 | 7.410 | 7.410 | 6.570 | 6.740 | 150,647 | -0.56(-7.67%) |
Jul 21, 2023 | 7.490 | 7.630 | 6.770 | 7.300 | 133,738 | +0.01(+0.14%) |
Jul 20, 2023 | 7.510 | 7.840 | 7.250 | 7.290 | 85,292 | -0.20(-2.67%) |
Jul 19, 2023 | 7.720 | 7.934 | 7.330 | 7.490 | 103,053 | -0.20(-2.60%) |
Jul 18, 2023 | 8.000 | 8.190 | 7.300 | 7.690 | 132,510 | -0.24(-3.03%) |
Jul 17, 2023 | 7.630 | 8.000 | 7.420 | 7.930 | 85,483 | +0.36(+4.76%) |
Jul 14, 2023 | 8.060 | 8.060 | 7.340 | 7.570 | 89,210 | +0.09(+1.20%) |
Jul 13, 2023 | 8.500 | 8.500 | 7.360 | 7.480 | 506,183 | -0.76(-9.22%) |
Jul 12, 2023 | 7.800 | 8.650 | 7.740 | 8.240 | 472,923 | +0.94(+12.88%) |
Jul 11, 2023 | 6.500 | 7.350 | 6.460 | 7.300 | 308,193 | +0.84(+13.00%) |
Jul 10, 2023 | 6.040 | 6.470 | 5.937 | 6.460 | 46,890 | +0.31(+5.04%) |
Jul 07, 2023 | 6.100 | 6.320 | 5.800 | 6.150 | 8,270 | +0.14(+2.33%) |
Jul 06, 2023 | 6.000 | 6.170 | 5.900 | 6.010 | 20,556 | -0.03(-0.50%) |
Jul 05, 2023 | 6.000 | 6.280 | 5.810 | 6.040 | 48,605 | -0.01(-0.17%) |