Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 8.220 | 8.250 | 8.040 | 8.180 | 6,813,265 | -0.03(-0.37%) |
Sep 28, 2023 | 8.160 | 8.280 | 8.080 | 8.210 | 5,643,078 | +0.01(+0.12%) |
Sep 27, 2023 | 7.960 | 8.280 | 7.895 | 8.200 | 11,042,556 | +0.50(+6.49%) |
Sep 26, 2023 | 7.370 | 7.809 | 7.352 | 7.700 | 9,751,648 | +0.24(+3.22%) |
Sep 25, 2023 | 7.080 | 7.470 | 7.380 | 7.460 | 4,077,745 | +0.33(+4.63%) |
Sep 22, 2023 | 7.130 | 7.250 | 7.060 | 7.130 | 7,059,021 | +0.08(+1.13%) |
Sep 21, 2023 | 7.100 | 7.130 | 6.915 | 7.050 | 4,600,155 | -0.05(-0.70%) |
Sep 20, 2023 | 7.100 | 7.276 | 7.060 | 7.100 | 3,902,130 | -0.04(-0.56%) |
Sep 19, 2023 | 7.300 | 7.375 | 7.060 | 7.140 | 4,547,822 | -0.07(-0.97%) |
Sep 18, 2023 | 7.220 | 7.230 | 7.100 | 7.210 | 3,223,198 | +0.03(+0.42%) |
Sep 15, 2023 | 7.200 | 7.300 | 7.140 | 7.180 | 5,976,460 | -0.11(-1.51%) |
Sep 14, 2023 | 7.340 | 7.430 | 7.250 | 7.290 | 3,861,997 | +0.07(+0.97%) |
Sep 13, 2023 | 7.350 | 7.375 | 7.165 | 7.220 | 3,351,338 | -0.13(-1.77%) |
Sep 12, 2023 | 7.270 | 7.450 | 7.215 | 7.350 | 4,981,852 | +0.20(+2.80%) |
Sep 11, 2023 | 7.490 | 7.530 | 7.110 | 7.150 | 3,273,364 | -0.26(-3.51%) |
Sep 08, 2023 | 7.500 | 7.515 | 7.365 | 7.410 | 4,149,292 | -0.03(-0.40%) |
Sep 07, 2023 | 7.450 | 7.520 | 7.310 | 7.440 | 4,474,546 | -0.06(-0.80%) |
Sep 06, 2023 | 7.440 | 7.540 | 7.370 | 7.500 | 3,522,016 | +0.04(+0.54%) |
Sep 05, 2023 | 7.580 | 7.660 | 7.440 | 7.460 | 3,443,830 | -0.08(-1.06%) |
Sep 01, 2023 | 7.420 | 7.600 | 7.345 | 7.540 | 3,934,776 | +0.26(+3.57%) |
Aug 31, 2023 | 7.410 | 7.410 | 7.250 | 7.280 | 3,137,901 | -0.05(-0.68%) |
Aug 30, 2023 | 7.360 | 7.430 | 7.310 | 7.330 | 2,067,993 | -0.03(-0.41%) |
Aug 29, 2023 | 7.210 | 7.380 | 7.065 | 7.360 | 3,891,787 | +0.17(+2.36%) |
Aug 28, 2023 | 7.060 | 7.210 | 7.030 | 7.190 | 2,430,700 | +0.17(+2.42%) |
Aug 25, 2023 | 6.900 | 7.060 | 6.830 | 7.020 | 3,736,564 | +0.18(+2.63%) |
Aug 24, 2023 | 6.840 | 7.005 | 6.830 | 6.840 | 3,478,490 | -0.12(-1.72%) |
Aug 23, 2023 | 7.170 | 7.170 | 6.920 | 6.960 | 5,641,878 | -0.30(-4.13%) |
Aug 22, 2023 | 7.350 | 7.430 | 7.240 | 7.260 | 2,276,439 | -0.04(-0.55%) |
Aug 21, 2023 | 7.510 | 7.520 | 7.280 | 7.300 | 2,362,509 | -0.12(-1.62%) |
Aug 18, 2023 | 7.190 | 7.450 | 7.138 | 7.420 | 3,517,941 | +0.11(+1.50%) |
Aug 17, 2023 | 7.270 | 7.380 | 7.225 | 7.310 | 3,492,383 | +0.16(+2.24%) |
Aug 16, 2023 | 7.290 | 7.395 | 7.150 | 7.150 | 3,374,707 | -0.14(-1.92%) |
Aug 15, 2023 | 7.320 | 7.375 | 7.190 | 7.290 | 3,551,109 | -0.08(-1.09%) |
Aug 14, 2023 | 7.380 | 7.410 | 7.270 | 7.370 | 3,785,096 | -0.10(-1.34%) |
Aug 11, 2023 | 7.360 | 7.490 | 7.265 | 7.470 | 4,349,791 | +0.08(+1.08%) |
Aug 10, 2023 | 7.430 | 7.550 | 7.295 | 7.390 | 5,134,300 | -0.05(-0.67%) |
Aug 09, 2023 | 7.380 | 7.577 | 7.240 | 7.440 | 8,342,356 | +0.19(+2.62%) |
Aug 08, 2023 | 7.150 | 7.275 | 6.940 | 7.250 | 6,237,536 | -0.08(-1.09%) |
Aug 07, 2023 | 6.690 | 7.330 | 6.380 | 7.330 | 10,777,786 | +0.02(+0.27%) |
Aug 04, 2023 | 7.290 | 7.340 | 7.185 | 7.310 | 6,890,838 | +0.10(+1.39%) |
Aug 03, 2023 | 7.160 | 7.425 | 7.115 | 7.210 | 7,447,278 | +0.13(+1.84%) |
Aug 02, 2023 | 7.060 | 7.200 | 6.935 | 7.080 | 4,867,926 | -0.09(-1.26%) |
Aug 01, 2023 | 6.980 | 7.210 | 6.925 | 7.170 | 6,757,233 | +0.07(+0.99%) |
Jul 31, 2023 | 7.060 | 7.130 | 6.980 | 7.100 | 4,177,498 | +0.10(+1.43%) |
Jul 28, 2023 | 6.910 | 7.050 | 6.830 | 7.000 | 5,673,896 | +0.17(+2.49%) |
Jul 27, 2023 | 7.110 | 7.135 | 6.770 | 6.830 | 7,135,217 | -0.18(-2.57%) |
Jul 26, 2023 | 6.790 | 7.060 | 6.770 | 7.010 | 3,257,593 | +0.10(+1.45%) |
Jul 25, 2023 | 6.770 | 6.950 | 6.735 | 6.910 | 3,468,557 | +0.11(+1.62%) |
Jul 24, 2023 | 6.730 | 6.870 | 6.645 | 6.800 | 3,215,558 | +0.14(+2.10%) |
Jul 21, 2023 | 6.720 | 6.770 | 6.580 | 6.660 | 4,031,244 | -0.01(-0.15%) |
Jul 20, 2023 | 6.600 | 6.759 | 6.550 | 6.670 | 4,407,506 | +0.18(+2.77%) |
Jul 19, 2023 | 6.430 | 6.565 | 6.415 | 6.490 | 3,334,163 | +0.02(+0.31%) |
Jul 18, 2023 | 6.220 | 6.630 | 6.220 | 6.470 | 5,248,304 | +0.20(+3.19%) |
Jul 17, 2023 | 6.250 | 6.320 | 6.230 | 6.270 | 2,855,893 | +0.00(+0.00%) |
Jul 14, 2023 | 6.590 | 6.590 | 6.210 | 6.270 | 6,988,709 | -0.36(-5.43%) |
Jul 13, 2023 | 6.520 | 6.790 | 6.510 | 6.630 | 3,632,107 | +0.11(+1.69%) |
Jul 12, 2023 | 6.600 | 6.640 | 6.485 | 6.520 | 3,814,734 | +0.05(+0.77%) |
Jul 11, 2023 | 6.420 | 6.540 | 6.355 | 6.470 | 4,762,497 | +0.13(+2.05%) |
Jul 10, 2023 | 6.250 | 6.360 | 6.190 | 6.340 | 4,412,747 | +0.03(+0.48%) |
Jul 07, 2023 | 5.870 | 6.400 | 5.870 | 6.310 | 6,071,303 | +0.37(+6.23%) |
Jul 06, 2023 | 5.890 | 5.970 | 5.690 | 5.940 | 7,036,493 | -0.06(-1.00%) |
Jul 05, 2023 | 6.060 | 6.100 | 5.950 | 6.000 | 5,025,720 | -0.04(-0.66%) |