Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 7.057 | 7.111 | 6.959 | 6.979 | 1,425,608 | +0.06(+0.85%) |
Sep 28, 2023 | 6.959 | 6.979 | 6.861 | 6.920 | 1,100,121 | -0.02(-0.28%) |
Sep 27, 2023 | 7.106 | 7.145 | 6.940 | 6.940 | 1,095,221 | -0.13(-1.80%) |
Sep 26, 2023 | 7.008 | 7.086 | 6.974 | 7.067 | 1,593,385 | +0.02(+0.28%) |
Sep 25, 2023 | 7.067 | 7.101 | 7.037 | 7.047 | 823,956 | -0.05(-0.69%) |
Sep 22, 2023 | 7.008 | 7.155 | 6.949 | 7.096 | 1,317,199 | +0.14(+1.97%) |
Sep 21, 2023 | 7.145 | 7.170 | 6.949 | 6.959 | 1,723,404 | -0.26(-3.66%) |
Sep 20, 2023 | 7.434 | 7.444 | 7.214 | 7.223 | 1,368,069 | -0.15(-2.08%) |
Sep 19, 2023 | 7.559 | 7.587 | 7.358 | 7.377 | 1,467,198 | -0.07(-0.90%) |
Sep 18, 2023 | 7.520 | 7.554 | 7.425 | 7.444 | 1,206,531 | -0.08(-1.02%) |
Sep 15, 2023 | 7.511 | 7.578 | 7.492 | 7.520 | 4,147,445 | +0.01(+0.13%) |
Sep 14, 2023 | 7.520 | 7.664 | 7.444 | 7.511 | 1,438,280 | +0.08(+1.03%) |
Sep 13, 2023 | 7.472 | 7.530 | 7.425 | 7.434 | 854,838 | -0.03(-0.39%) |
Sep 12, 2023 | 7.405 | 7.544 | 7.405 | 7.463 | 1,178,804 | +0.04(+0.52%) |
Sep 11, 2023 | 7.377 | 7.501 | 7.377 | 7.425 | 1,285,805 | +0.11(+1.44%) |
Sep 08, 2023 | 7.415 | 7.422 | 7.319 | 7.319 | 1,057,766 | -0.08(-1.04%) |
Sep 07, 2023 | 7.463 | 7.549 | 7.386 | 7.396 | 1,389,750 | -0.07(-0.90%) |
Sep 06, 2023 | 7.645 | 7.645 | 7.425 | 7.463 | 1,129,305 | -0.09(-1.14%) |
Sep 05, 2023 | 7.798 | 7.817 | 7.540 | 7.549 | 2,038,710 | -0.33(-4.14%) |
Sep 01, 2023 | 7.702 | 7.951 | 7.702 | 7.875 | 3,701,234 | +0.20(+2.62%) |
Aug 31, 2023 | 7.607 | 7.746 | 7.607 | 7.674 | 1,482,392 | +0.07(+0.88%) |
Aug 30, 2023 | 7.654 | 7.683 | 7.587 | 7.607 | 1,129,797 | -0.07(-0.87%) |
Aug 29, 2023 | 7.626 | 7.750 | 7.587 | 7.674 | 1,676,775 | +0.02(+0.25%) |
Aug 28, 2023 | 7.463 | 7.664 | 7.444 | 7.654 | 1,741,677 | +0.21(+2.83%) |
Aug 25, 2023 | 7.453 | 7.530 | 7.386 | 7.444 | 544,764 | +0.01(+0.13%) |
Aug 24, 2023 | 7.501 | 7.626 | 7.405 | 7.434 | 1,090,696 | -0.11(-1.52%) |
Aug 23, 2023 | 7.348 | 7.568 | 7.324 | 7.549 | 954,512 | +0.19(+2.60%) |
Aug 22, 2023 | 7.425 | 7.453 | 7.329 | 7.358 | 616,277 | -0.02(-0.26%) |
Aug 21, 2023 | 7.386 | 7.425 | 7.290 | 7.377 | 950,799 | -0.01(-0.13%) |
Aug 18, 2023 | 7.223 | 7.415 | 7.166 | 7.386 | 827,128 | +0.07(+0.92%) |
Aug 17, 2023 | 7.492 | 7.578 | 7.262 | 7.319 | 1,475,140 | -0.16(-2.18%) |
Aug 16, 2023 | 7.444 | 7.540 | 7.444 | 7.482 | 1,576,776 | +0.03(+0.39%) |
Aug 15, 2023 | 7.358 | 7.482 | 7.310 | 7.453 | 1,087,246 | +0.06(+0.78%) |
Aug 14, 2023 | 7.520 | 7.540 | 7.386 | 7.396 | 920,355 | -0.13(-1.78%) |
Aug 11, 2023 | 7.520 | 7.559 | 7.468 | 7.530 | 653,070 | +0.00(+0.00%) |
Aug 10, 2023 | 7.472 | 7.597 | 7.472 | 7.530 | 1,192,946 | +0.06(+0.77%) |
Aug 09, 2023 | 7.434 | 7.511 | 7.405 | 7.472 | 1,906,152 | +0.02(+0.26%) |
Aug 08, 2023 | 7.338 | 7.482 | 7.262 | 7.453 | 2,364,324 | +0.00(+0.00%) |
Aug 07, 2023 | 7.425 | 7.472 | 7.329 | 7.453 | 1,282,126 | +0.02(+0.26%) |
Aug 04, 2023 | 7.099 | 7.444 | 7.065 | 7.434 | 1,883,729 | +0.39(+5.58%) |
Aug 03, 2023 | 7.147 | 7.147 | 6.965 | 7.041 | 1,646,583 | -0.12(-1.74%) |
Aug 02, 2023 | 7.108 | 7.214 | 7.003 | 7.166 | 1,954,995 | -0.05(-0.66%) |
Aug 01, 2023 | 7.185 | 7.223 | 6.931 | 7.214 | 1,956,777 | +0.00(+0.00%) |
Jul 31, 2023 | 7.195 | 7.377 | 7.128 | 7.214 | 2,499,877 | +0.09(+1.21%) |
Jul 28, 2023 | 6.744 | 7.147 | 6.744 | 7.128 | 2,632,434 | +0.54(+8.14%) |
Jul 27, 2023 | 6.687 | 6.725 | 6.582 | 6.591 | 982,749 | -0.07(-1.01%) |
Jul 26, 2023 | 6.562 | 6.663 | 6.553 | 6.658 | 933,080 | +0.11(+1.61%) |
Jul 25, 2023 | 6.543 | 6.620 | 6.534 | 6.553 | 795,644 | -0.02(-0.29%) |
Jul 24, 2023 | 6.582 | 6.601 | 6.505 | 6.572 | 846,316 | +0.05(+0.73%) |
Jul 21, 2023 | 6.582 | 6.663 | 6.514 | 6.524 | 1,047,981 | -0.06(-0.87%) |
Jul 20, 2023 | 6.629 | 6.629 | 6.519 | 6.582 | 690,099 | -0.04(-0.58%) |
Jul 19, 2023 | 6.543 | 6.639 | 6.505 | 6.620 | 1,412,892 | +0.11(+1.77%) |
Jul 18, 2023 | 6.332 | 6.514 | 6.332 | 6.505 | 774,532 | +0.17(+2.72%) |
Jul 17, 2023 | 6.361 | 6.371 | 6.265 | 6.332 | 791,423 | +0.00(+0.00%) |
Jul 14, 2023 | 6.217 | 6.352 | 6.112 | 6.332 | 1,569,987 | +0.09(+1.38%) |
Jul 13, 2023 | 6.150 | 6.299 | 6.150 | 6.246 | 1,067,045 | +0.11(+1.87%) |
Jul 12, 2023 | 6.160 | 6.217 | 6.160 | 6.131 | 1,159,074 | +0.01(+0.16%) |
Jul 11, 2023 | 6.112 | 6.160 | 6.074 | 6.122 | 655,180 | +0.05(+0.79%) |
Jul 10, 2023 | 6.007 | 6.103 | 6.007 | 6.074 | 892,014 | +0.06(+0.96%) |
Jul 07, 2023 | 5.920 | 6.093 | 5.920 | 6.016 | 878,822 | +0.08(+1.29%) |
Jul 06, 2023 | 5.978 | 6.016 | 5.806 | 5.940 | 1,271,848 | -0.11(-1.74%) |
Jul 05, 2023 | 6.112 | 6.131 | 5.988 | 6.045 | 1,011,045 | -0.07(-1.10%) |