Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 6.150 | 6.359 | 6.150 | 6.200 | 22,664 | +0.18(+2.99%) |
Sep 28, 2023 | 6.110 | 6.150 | 6.006 | 6.020 | 117,241 | +0.01(+0.17%) |
Sep 27, 2023 | 6.000 | 6.180 | 5.980 | 6.010 | 168,389 | -0.06(-0.99%) |
Sep 26, 2023 | 6.080 | 6.095 | 5.958 | 6.070 | 5,610 | +0.03(+0.50%) |
Sep 25, 2023 | 6.110 | 6.165 | 6.010 | 6.040 | 7,687 | -0.03(-0.49%) |
Sep 22, 2023 | 6.070 | 6.260 | 6.020 | 6.070 | 9,204 | +0.05(+0.83%) |
Sep 21, 2023 | 5.930 | 6.165 | 5.930 | 6.020 | 19,495 | -0.07(-1.15%) |
Sep 20, 2023 | 6.020 | 6.090 | 5.900 | 6.090 | 20,946 | +0.08(+1.33%) |
Sep 19, 2023 | 6.220 | 6.442 | 5.970 | 6.010 | 17,062 | -0.19(-3.06%) |
Sep 18, 2023 | 5.960 | 6.280 | 5.960 | 6.200 | 42,690 | +0.35(+5.98%) |
Sep 15, 2023 | 6.440 | 6.447 | 5.700 | 5.850 | 91,943 | -0.49(-7.73%) |
Sep 14, 2023 | 6.220 | 6.440 | 6.200 | 6.340 | 41,388 | +0.11(+1.77%) |
Sep 13, 2023 | 6.540 | 6.680 | 6.150 | 6.230 | 116,937 | -1.25(-16.71%) |
Sep 12, 2023 | 7.680 | 7.740 | 7.350 | 7.480 | 5,902 | -0.09(-1.19%) |
Sep 11, 2023 | 7.620 | 7.710 | 7.550 | 7.570 | 7,712 | -0.06(-0.78%) |
Sep 08, 2023 | 7.780 | 7.780 | 7.629 | 7.629 | 8,539 | -0.12(-1.55%) |
Sep 07, 2023 | 7.560 | 7.750 | 7.550 | 7.750 | 3,012 | +0.13(+1.70%) |
Sep 06, 2023 | 7.630 | 7.790 | 7.530 | 7.620 | 3,310 | -0.14(-1.80%) |
Sep 05, 2023 | 7.510 | 7.800 | 7.460 | 7.760 | 18,041 | +0.23(+3.05%) |
Sep 01, 2023 | 7.600 | 7.740 | 7.414 | 7.530 | 25,953 | -0.07(-0.92%) |
Aug 31, 2023 | 7.550 | 7.700 | 7.550 | 7.600 | 1,387 | +0.06(+0.80%) |
Aug 30, 2023 | 7.670 | 7.780 | 7.530 | 7.540 | 17,570 | -0.24(-3.08%) |
Aug 29, 2023 | 7.610 | 7.780 | 7.615 | 7.780 | 1,870 | +0.14(+1.83%) |
Aug 28, 2023 | 7.780 | 7.810 | 7.576 | 7.640 | 4,301 | -0.20(-2.55%) |
Aug 25, 2023 | 7.910 | 7.910 | 7.720 | 7.840 | 1,913 | +0.00(+0.00%) |
Aug 24, 2023 | 7.660 | 7.890 | 7.640 | 7.840 | 6,903 | +0.09(+1.16%) |
Aug 23, 2023 | 7.800 | 7.800 | 7.650 | 7.750 | 18,126 | +0.03(+0.39%) |
Aug 22, 2023 | 7.630 | 7.860 | 7.630 | 7.720 | 13,930 | +0.13(+1.71%) |
Aug 21, 2023 | 7.640 | 7.750 | 7.590 | 7.590 | 7,185 | +0.02(+0.26%) |
Aug 18, 2023 | 7.650 | 7.790 | 7.560 | 7.570 | 10,151 | -0.12(-1.56%) |
Aug 17, 2023 | 7.670 | 7.730 | 7.650 | 7.690 | 5,559 | +0.04(+0.52%) |
Aug 16, 2023 | 7.790 | 7.852 | 7.650 | 7.650 | 5,668 | -0.22(-2.80%) |
Aug 15, 2023 | 8.090 | 8.090 | 7.730 | 7.870 | 7,452 | -0.23(-2.84%) |
Aug 14, 2023 | 7.790 | 8.190 | 7.730 | 8.100 | 101,395 | +0.41(+5.33%) |
Aug 11, 2023 | 7.750 | 7.762 | 7.650 | 7.690 | 21,885 | -0.05(-0.65%) |
Aug 10, 2023 | 7.640 | 7.810 | 7.640 | 7.740 | 19,604 | +0.10(+1.31%) |
Aug 09, 2023 | 7.700 | 7.745 | 7.600 | 7.640 | 21,864 | +0.02(+0.26%) |
Aug 08, 2023 | 7.830 | 7.845 | 7.600 | 7.620 | 31,201 | -0.18(-2.31%) |
Aug 07, 2023 | 8.200 | 8.200 | 7.780 | 7.800 | 54,785 | -0.40(-4.88%) |
Aug 04, 2023 | 8.370 | 8.370 | 8.200 | 8.200 | 4,320 | -0.16(-1.91%) |
Aug 03, 2023 | 8.264 | 8.455 | 8.264 | 8.360 | 10,256 | -0.03(-0.36%) |
Aug 02, 2023 | 8.330 | 8.493 | 8.082 | 8.390 | 12,719 | +0.12(+1.45%) |
Aug 01, 2023 | 8.660 | 8.760 | 8.270 | 8.270 | 25,892 | -0.40(-4.61%) |
Jul 31, 2023 | 8.880 | 8.890 | 8.650 | 8.670 | 24,219 | -0.13(-1.48%) |
Jul 28, 2023 | 8.980 | 9.190 | 8.800 | 8.800 | 12,844 | -0.12(-1.35%) |
Jul 27, 2023 | 8.960 | 9.100 | 8.800 | 8.920 | 25,485 | -0.06(-0.67%) |
Jul 26, 2023 | 9.000 | 9.100 | 8.770 | 8.980 | 48,673 | -0.02(-0.22%) |
Jul 25, 2023 | 8.980 | 9.090 | 8.950 | 9.000 | 3,833 | +0.03(+0.28%) |
Jul 24, 2023 | 8.890 | 9.000 | 8.760 | 8.975 | 14,330 | +0.04(+0.50%) |
Jul 21, 2023 | 9.230 | 9.250 | 8.760 | 8.930 | 37,523 | -0.22(-2.40%) |
Jul 20, 2023 | 9.000 | 9.320 | 8.960 | 9.150 | 9,456 | +0.14(+1.55%) |
Jul 19, 2023 | 9.300 | 9.330 | 8.990 | 9.010 | 15,810 | -0.24(-2.59%) |
Jul 18, 2023 | 8.900 | 9.250 | 8.880 | 9.250 | 37,657 | +0.30(+3.35%) |
Jul 17, 2023 | 8.990 | 8.990 | 8.830 | 8.950 | 12,776 | +0.05(+0.56%) |
Jul 14, 2023 | 8.910 | 8.980 | 8.760 | 8.900 | 17,173 | -0.05(-0.56%) |
Jul 13, 2023 | 8.750 | 9.090 | 8.710 | 8.950 | 23,696 | +0.20(+2.29%) |
Jul 12, 2023 | 8.450 | 8.750 | 8.450 | 8.750 | 40,100 | +0.38(+4.54%) |
Jul 11, 2023 | 8.690 | 8.690 | 8.280 | 8.370 | 24,193 | -0.33(-3.79%) |
Jul 10, 2023 | 8.450 | 8.840 | 8.040 | 8.700 | 59,462 | +0.34(+4.07%) |
Jul 07, 2023 | 8.070 | 8.500 | 8.030 | 8.360 | 34,821 | +0.34(+4.24%) |
Jul 06, 2023 | 7.960 | 8.065 | 7.750 | 8.020 | 26,311 | +0.06(+0.75%) |
Jul 05, 2023 | 8.080 | 8.154 | 7.900 | 7.960 | 35,117 | -0.14(-1.73%) |