Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 5.600 | 5.700 | 5.500 | 5.590 | 31,028,816 | +0.06(+1.08%) |
Sep 28, 2023 | 5.460 | 5.615 | 5.340 | 5.530 | 25,619,816 | +0.07(+1.28%) |
Sep 27, 2023 | 5.490 | 5.560 | 5.320 | 5.460 | 29,299,684 | +0.15(+2.82%) |
Sep 26, 2023 | 5.180 | 5.390 | 5.120 | 5.310 | 29,826,184 | +0.18(+3.51%) |
Sep 25, 2023 | 5.140 | 5.140 | 5.070 | 5.130 | 24,159,366 | +0.02(+0.39%) |
Sep 22, 2023 | 5.250 | 5.330 | 5.070 | 5.110 | 28,561,264 | -0.06(-1.16%) |
Sep 21, 2023 | 5.350 | 5.370 | 5.170 | 5.170 | 31,834,520 | -0.28(-5.14%) |
Sep 20, 2023 | 5.570 | 5.625 | 5.450 | 5.450 | 18,746,640 | -0.05(-0.91%) |
Sep 19, 2023 | 5.650 | 5.670 | 5.440 | 5.500 | 27,810,352 | -0.14(-2.48%) |
Sep 18, 2023 | 5.870 | 5.900 | 5.610 | 5.640 | 27,788,214 | -0.28(-4.73%) |
Sep 15, 2023 | 6.030 | 6.120 | 5.860 | 5.920 | 31,355,424 | -0.09(-1.50%) |
Sep 14, 2023 | 5.890 | 6.060 | 5.850 | 6.010 | 20,274,496 | +0.14(+2.39%) |
Sep 13, 2023 | 5.890 | 5.947 | 5.820 | 5.870 | 12,762,772 | -0.04(-0.68%) |
Sep 12, 2023 | 5.830 | 6.020 | 5.740 | 5.910 | 21,056,180 | +0.07(+1.20%) |
Sep 11, 2023 | 5.930 | 6.020 | 5.635 | 5.840 | 31,879,228 | +0.00(+0.00%) |
Sep 08, 2023 | 5.990 | 6.000 | 5.800 | 5.840 | 25,584,010 | -0.16(-2.67%) |
Sep 07, 2023 | 6.030 | 6.060 | 5.920 | 6.000 | 20,864,318 | -0.14(-2.28%) |
Sep 06, 2023 | 6.280 | 6.375 | 6.050 | 6.140 | 22,649,392 | -0.16(-2.54%) |
Sep 05, 2023 | 6.290 | 6.450 | 6.220 | 6.300 | 23,245,458 | -0.06(-0.94%) |
Sep 01, 2023 | 6.290 | 6.410 | 6.185 | 6.360 | 20,524,892 | +0.08(+1.27%) |
Aug 31, 2023 | 6.410 | 6.420 | 6.150 | 6.280 | 26,162,156 | -0.08(-1.26%) |
Aug 30, 2023 | 6.250 | 6.410 | 6.220 | 6.360 | 16,087,398 | +0.03(+0.47%) |
Aug 29, 2023 | 6.130 | 6.435 | 6.040 | 6.330 | 24,558,854 | +0.18(+2.93%) |
Aug 28, 2023 | 6.070 | 6.195 | 5.980 | 6.150 | 20,693,646 | +0.13(+2.16%) |
Aug 25, 2023 | 5.890 | 6.060 | 5.820 | 6.020 | 25,687,668 | +0.16(+2.73%) |
Aug 24, 2023 | 6.090 | 6.105 | 5.800 | 5.860 | 32,368,540 | -0.21(-3.46%) |
Aug 23, 2023 | 6.030 | 6.200 | 6.000 | 6.070 | 25,971,488 | +0.00(+0.00%) |
Aug 22, 2023 | 6.240 | 6.310 | 5.970 | 6.070 | 29,231,034 | -0.19(-3.04%) |
Aug 21, 2023 | 6.220 | 6.360 | 6.160 | 6.260 | 19,751,370 | +0.08(+1.29%) |
Aug 18, 2023 | 6.100 | 6.240 | 6.050 | 6.180 | 22,508,352 | -0.05(-0.80%) |
Aug 17, 2023 | 6.380 | 6.480 | 6.225 | 6.230 | 25,666,290 | -0.11(-1.74%) |
Aug 16, 2023 | 6.360 | 6.450 | 6.250 | 6.340 | 26,052,388 | -0.07(-1.09%) |
Aug 15, 2023 | 6.700 | 6.800 | 6.350 | 6.410 | 30,054,814 | -0.36(-5.32%) |
Aug 14, 2023 | 6.540 | 6.780 | 6.390 | 6.770 | 25,657,604 | +0.13(+1.96%) |
Aug 11, 2023 | 6.590 | 6.716 | 6.490 | 6.640 | 26,917,788 | -0.14(-2.06%) |
Aug 10, 2023 | 7.180 | 7.200 | 6.710 | 6.780 | 43,945,028 | -0.30(-4.24%) |
Aug 09, 2023 | 6.980 | 7.295 | 6.780 | 7.080 | 52,118,276 | -0.11(-1.53%) |
Aug 08, 2023 | 6.410 | 7.240 | 6.200 | 7.190 | 89,656,736 | +0.78(+12.17%) |
Aug 07, 2023 | 6.700 | 6.710 | 6.180 | 6.410 | 56,439,256 | -0.21(-3.17%) |
Aug 04, 2023 | 6.950 | 6.955 | 6.610 | 6.620 | 33,869,972 | -0.27(-3.92%) |
Aug 03, 2023 | 6.840 | 7.030 | 6.820 | 6.890 | 25,583,796 | +0.00(+0.00%) |
Aug 02, 2023 | 7.050 | 7.090 | 6.740 | 6.890 | 45,735,256 | -0.38(-5.23%) |
Aug 01, 2023 | 7.470 | 7.465 | 7.160 | 7.270 | 37,968,484 | -0.34(-4.47%) |
Jul 31, 2023 | 7.540 | 7.750 | 7.410 | 7.610 | 47,171,032 | +0.14(+1.87%) |
Jul 28, 2023 | 7.060 | 7.540 | 6.985 | 7.470 | 68,241,072 | +0.58(+8.42%) |
Jul 27, 2023 | 7.250 | 7.450 | 6.870 | 6.890 | 42,671,200 | -0.28(-3.91%) |
Jul 26, 2023 | 6.870 | 7.290 | 6.860 | 7.170 | 44,219,248 | +0.33(+4.82%) |
Jul 25, 2023 | 7.220 | 7.280 | 6.830 | 6.840 | 33,409,086 | -0.33(-4.60%) |
Jul 24, 2023 | 6.900 | 7.260 | 6.820 | 7.170 | 41,699,468 | +0.30(+4.37%) |
Jul 21, 2023 | 7.070 | 7.150 | 6.670 | 6.870 | 88,263,712 | -0.05(-0.72%) |
Jul 20, 2023 | 7.160 | 7.165 | 6.830 | 6.920 | 47,091,280 | -0.33(-4.55%) |
Jul 19, 2023 | 7.140 | 7.695 | 7.130 | 7.250 | 66,435,976 | +0.21(+2.98%) |
Jul 18, 2023 | 7.040 | 7.280 | 6.940 | 7.040 | 38,189,536 | +0.01(+0.14%) |
Jul 17, 2023 | 6.770 | 7.110 | 6.600 | 7.030 | 42,070,332 | +0.33(+4.93%) |
Jul 14, 2023 | 7.130 | 7.200 | 6.670 | 6.700 | 55,472,140 | -0.42(-5.90%) |
Jul 13, 2023 | 7.170 | 7.420 | 7.100 | 7.120 | 50,377,336 | -0.04(-0.56%) |
Jul 12, 2023 | 7.740 | 7.890 | 7.080 | 7.160 | 122,459,728 | -0.96(-11.82%) |
Jul 11, 2023 | 8.000 | 8.370 | 7.870 | 8.120 | 56,947,680 | +0.19(+2.40%) |
Jul 10, 2023 | 7.640 | 7.970 | 7.240 | 7.930 | 65,850,368 | +0.48(+6.44%) |
Jul 07, 2023 | 7.100 | 7.730 | 7.080 | 7.450 | 75,917,136 | +0.37(+5.23%) |
Jul 06, 2023 | 7.220 | 7.279 | 6.860 | 7.080 | 44,929,968 | -0.33(-4.45%) |
Jul 05, 2023 | 7.410 | 7.530 | 7.150 | 7.410 | 53,480,536 | +0.02(+0.27%) |