Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 6.800 | 6.810 | 6.530 | 6.640 | 226,588 | -0.08(-1.19%) |
Sep 28, 2023 | 6.620 | 6.810 | 6.470 | 6.720 | 318,034 | -0.02(-0.30%) |
Sep 27, 2023 | 6.500 | 6.800 | 6.460 | 6.740 | 277,865 | +0.31(+4.82%) |
Sep 26, 2023 | 6.660 | 6.713 | 6.390 | 6.430 | 165,254 | -0.32(-4.74%) |
Sep 25, 2023 | 6.480 | 6.769 | 6.687 | 6.750 | 265,170 | +0.18(+2.74%) |
Sep 22, 2023 | 6.960 | 6.960 | 6.560 | 6.570 | 227,047 | -0.36(-5.19%) |
Sep 21, 2023 | 7.180 | 7.180 | 6.750 | 6.930 | 411,460 | -0.38(-5.20%) |
Sep 20, 2023 | 6.490 | 7.350 | 6.430 | 7.310 | 759,673 | +0.77(+11.77%) |
Sep 19, 2023 | 6.510 | 6.630 | 6.370 | 6.540 | 241,860 | -0.10(-1.51%) |
Sep 18, 2023 | 6.380 | 6.740 | 6.380 | 6.640 | 307,879 | +0.26(+4.08%) |
Sep 15, 2023 | 6.900 | 6.920 | 6.272 | 6.380 | 978,165 | -0.65(-9.25%) |
Sep 14, 2023 | 7.230 | 7.370 | 6.740 | 7.030 | 750,963 | -0.72(-9.29%) |
Sep 13, 2023 | 7.520 | 7.800 | 7.180 | 7.750 | 323,954 | +0.08(+1.04%) |
Sep 12, 2023 | 7.010 | 7.730 | 6.825 | 7.670 | 971,312 | -1.81(-19.09%) |
Sep 11, 2023 | 9.550 | 9.605 | 9.410 | 9.480 | 168,876 | +0.00(+0.00%) |
Sep 08, 2023 | 9.570 | 9.660 | 9.380 | 9.480 | 114,402 | -0.08(-0.84%) |
Sep 07, 2023 | 9.480 | 9.590 | 9.420 | 9.560 | 98,509 | -0.11(-1.14%) |
Sep 06, 2023 | 9.710 | 9.840 | 9.500 | 9.670 | 116,573 | -0.09(-0.92%) |
Sep 05, 2023 | 9.330 | 9.800 | 9.330 | 9.760 | 131,176 | +0.33(+3.50%) |
Sep 01, 2023 | 9.600 | 9.720 | 9.360 | 9.430 | 108,055 | -0.07(-0.74%) |
Aug 31, 2023 | 9.690 | 9.820 | 9.450 | 9.500 | 147,776 | -0.20(-2.06%) |
Aug 30, 2023 | 9.580 | 9.770 | 9.490 | 9.700 | 113,334 | -0.01(-0.10%) |
Aug 29, 2023 | 9.190 | 9.720 | 9.125 | 9.710 | 108,632 | +0.50(+5.43%) |
Aug 28, 2023 | 9.310 | 9.390 | 9.150 | 9.210 | 169,019 | -0.05(-0.54%) |
Aug 25, 2023 | 9.040 | 9.380 | 9.040 | 9.260 | 141,780 | +0.23(+2.55%) |
Aug 24, 2023 | 9.330 | 9.330 | 8.840 | 9.030 | 120,669 | -0.22(-2.38%) |
Aug 23, 2023 | 9.290 | 9.420 | 9.235 | 9.250 | 135,847 | -0.04(-0.43%) |
Aug 22, 2023 | 9.350 | 9.450 | 9.240 | 9.290 | 108,674 | +0.06(+0.65%) |
Aug 21, 2023 | 9.210 | 9.320 | 9.070 | 9.230 | 161,382 | +0.02(+0.22%) |
Aug 18, 2023 | 9.070 | 9.350 | 8.940 | 9.210 | 257,348 | -0.04(-0.43%) |
Aug 17, 2023 | 9.310 | 9.310 | 8.640 | 9.250 | 575,877 | -0.30(-3.14%) |
Aug 16, 2023 | 9.640 | 9.730 | 9.360 | 9.550 | 196,196 | -0.15(-1.55%) |
Aug 15, 2023 | 9.770 | 9.920 | 9.630 | 9.700 | 171,921 | -0.13(-1.32%) |
Aug 14, 2023 | 9.980 | 10.09 | 9.771 | 9.830 | 227,116 | -0.25(-2.48%) |
Aug 11, 2023 | 10.70 | 10.77 | 10.06 | 10.08 | 390,196 | -0.56(-5.26%) |
Aug 10, 2023 | 9.140 | 10.70 | 9.000 | 10.64 | 847,971 | +2.10(+24.59%) |
Aug 09, 2023 | 8.640 | 8.740 | 8.480 | 8.540 | 499,684 | -0.20(-2.29%) |
Aug 08, 2023 | 8.440 | 8.780 | 8.280 | 8.740 | 426,616 | +0.16(+1.86%) |
Aug 07, 2023 | 9.110 | 9.110 | 8.521 | 8.580 | 226,049 | -0.59(-6.43%) |
Aug 04, 2023 | 9.260 | 9.320 | 9.000 | 9.170 | 146,088 | +0.02(+0.22%) |
Aug 03, 2023 | 9.100 | 9.180 | 8.940 | 9.150 | 137,080 | -0.04(-0.44%) |
Aug 02, 2023 | 9.530 | 9.530 | 8.960 | 9.190 | 211,716 | -0.54(-5.55%) |
Aug 01, 2023 | 9.730 | 9.760 | 9.505 | 9.730 | 129,305 | -0.01(-0.10%) |
Jul 31, 2023 | 9.470 | 9.990 | 9.470 | 9.740 | 192,208 | +0.35(+3.73%) |
Jul 28, 2023 | 9.230 | 9.540 | 9.200 | 9.390 | 125,504 | +0.43(+4.80%) |
Jul 27, 2023 | 9.320 | 9.340 | 8.885 | 8.960 | 162,966 | -0.25(-2.71%) |
Jul 26, 2023 | 8.910 | 9.240 | 8.910 | 9.210 | 99,407 | +0.23(+2.56%) |
Jul 25, 2023 | 8.970 | 9.100 | 8.900 | 8.980 | 109,826 | -0.02(-0.22%) |
Jul 24, 2023 | 9.120 | 9.120 | 8.820 | 9.000 | 205,824 | -0.11(-1.21%) |
Jul 21, 2023 | 9.390 | 9.490 | 9.080 | 9.110 | 141,994 | -0.12(-1.30%) |
Jul 20, 2023 | 9.360 | 9.510 | 9.120 | 9.230 | 159,579 | -0.21(-2.22%) |
Jul 19, 2023 | 9.570 | 9.730 | 9.370 | 9.440 | 231,984 | +0.00(+0.00%) |
Jul 18, 2023 | 9.260 | 9.490 | 9.130 | 9.440 | 131,239 | +0.25(+2.72%) |
Jul 17, 2023 | 9.000 | 9.230 | 8.820 | 9.190 | 152,550 | +0.18(+2.00%) |
Jul 14, 2023 | 9.370 | 9.440 | 8.950 | 9.010 | 156,854 | -0.40(-4.25%) |
Jul 13, 2023 | 9.180 | 9.500 | 9.120 | 9.410 | 217,195 | +0.36(+3.98%) |
Jul 12, 2023 | 9.130 | 9.240 | 8.870 | 9.050 | 215,623 | +0.06(+0.67%) |
Jul 11, 2023 | 8.700 | 9.005 | 8.560 | 8.990 | 243,224 | +0.37(+4.29%) |
Jul 10, 2023 | 8.330 | 8.700 | 8.214 | 8.620 | 157,262 | +0.29(+3.48%) |
Jul 07, 2023 | 8.450 | 8.820 | 8.310 | 8.330 | 231,208 | -0.09(-1.07%) |
Jul 06, 2023 | 7.990 | 8.430 | 7.790 | 8.420 | 258,365 | +0.26(+3.19%) |
Jul 05, 2023 | 8.370 | 8.370 | 7.890 | 8.160 | 308,817 | -0.24(-2.86%) |