Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 6.730 | 6.930 | 6.730 | 6.830 | 15,416,416 | -0.01(-0.15%) |
Sep 28, 2023 | 6.840 | 6.930 | 6.750 | 6.840 | 15,658,438 | +0.12(+1.79%) |
Sep 27, 2023 | 6.670 | 6.850 | 6.670 | 6.720 | 13,066,104 | +0.11(+1.66%) |
Sep 26, 2023 | 6.610 | 6.720 | 6.570 | 6.610 | 16,047,914 | -0.13(-1.93%) |
Sep 25, 2023 | 6.740 | 6.760 | 6.690 | 6.740 | 11,559,348 | +0.04(+0.60%) |
Sep 22, 2023 | 6.680 | 6.720 | 6.610 | 6.700 | 11,584,366 | +0.08(+1.21%) |
Sep 21, 2023 | 6.800 | 6.870 | 6.580 | 6.620 | 24,854,452 | -0.17(-2.50%) |
Sep 20, 2023 | 6.780 | 6.850 | 6.760 | 6.790 | 14,271,895 | -0.24(-3.41%) |
Sep 19, 2023 | 7.000 | 7.130 | 6.940 | 7.030 | 18,873,086 | +0.08(+1.15%) |
Sep 18, 2023 | 6.860 | 6.990 | 6.810 | 6.950 | 14,417,267 | +0.14(+2.06%) |
Sep 15, 2023 | 6.910 | 6.976 | 6.780 | 6.810 | 12,730,326 | -0.12(-1.73%) |
Sep 14, 2023 | 7.080 | 7.158 | 6.910 | 6.930 | 23,516,356 | -0.02(-0.29%) |
Sep 13, 2023 | 6.900 | 7.130 | 6.780 | 6.950 | 23,672,980 | -0.10(-1.42%) |
Sep 12, 2023 | 6.830 | 7.140 | 6.730 | 7.050 | 31,608,988 | +0.34(+5.07%) |
Sep 11, 2023 | 6.630 | 6.775 | 6.630 | 6.710 | 11,425,126 | +0.00(+0.00%) |
Sep 08, 2023 | 6.700 | 6.786 | 6.640 | 6.710 | 15,526,895 | +0.06(+0.90%) |
Sep 07, 2023 | 6.430 | 6.710 | 6.420 | 6.650 | 21,790,532 | +0.17(+2.62%) |
Sep 06, 2023 | 6.450 | 6.530 | 6.420 | 6.480 | 20,242,112 | -0.17(-2.56%) |
Sep 05, 2023 | 6.660 | 6.730 | 6.590 | 6.650 | 24,887,018 | -0.40(-5.67%) |
Sep 01, 2023 | 7.230 | 7.335 | 7.050 | 7.050 | 14,625,737 | -0.06(-0.84%) |
Aug 31, 2023 | 7.080 | 7.350 | 6.950 | 7.110 | 21,319,550 | -0.09(-1.25%) |
Aug 30, 2023 | 6.960 | 7.200 | 6.924 | 7.200 | 18,370,316 | +0.34(+4.96%) |
Aug 29, 2023 | 6.840 | 6.900 | 6.720 | 6.860 | 16,597,093 | +0.01(+0.15%) |
Aug 28, 2023 | 7.180 | 7.180 | 6.800 | 6.850 | 25,938,016 | -0.01(-0.15%) |
Aug 25, 2023 | 6.680 | 6.870 | 6.630 | 6.860 | 14,868,938 | +0.12(+1.78%) |
Aug 24, 2023 | 6.570 | 6.870 | 6.490 | 6.740 | 26,540,868 | +0.13(+1.97%) |
Aug 23, 2023 | 6.720 | 6.735 | 6.590 | 6.610 | 22,255,140 | -0.17(-2.51%) |
Aug 22, 2023 | 6.980 | 7.000 | 6.740 | 6.780 | 15,786,439 | -0.19(-2.73%) |
Aug 21, 2023 | 7.050 | 7.089 | 6.950 | 6.970 | 12,863,055 | +0.03(+0.43%) |
Aug 18, 2023 | 6.930 | 6.996 | 6.860 | 6.940 | 13,248,501 | -0.13(-1.84%) |
Aug 17, 2023 | 7.090 | 7.180 | 7.030 | 7.070 | 9,271,737 | +0.07(+1.00%) |
Aug 16, 2023 | 7.060 | 7.060 | 6.920 | 7.000 | 14,024,413 | -0.17(-2.37%) |
Aug 15, 2023 | 7.270 | 7.280 | 7.120 | 7.170 | 20,741,702 | -0.35(-4.65%) |
Aug 14, 2023 | 7.470 | 7.540 | 7.390 | 7.520 | 9,901,728 | +0.03(+0.40%) |
Aug 11, 2023 | 7.280 | 7.500 | 7.270 | 7.490 | 15,295,556 | +0.01(+0.13%) |
Aug 10, 2023 | 7.730 | 7.770 | 7.390 | 7.480 | 26,167,944 | -0.49(-6.15%) |
Aug 09, 2023 | 8.050 | 8.080 | 7.830 | 7.970 | 32,536,200 | +0.45(+5.98%) |
Aug 08, 2023 | 7.370 | 7.520 | 7.310 | 7.520 | 17,950,020 | +0.12(+1.62%) |
Aug 07, 2023 | 7.240 | 7.400 | 7.205 | 7.400 | 20,230,528 | +0.45(+6.47%) |
Aug 04, 2023 | 7.000 | 7.005 | 6.870 | 6.950 | 13,807,988 | +0.07(+1.02%) |
Aug 03, 2023 | 6.830 | 6.950 | 6.760 | 6.880 | 17,623,528 | +0.21(+3.15%) |
Aug 02, 2023 | 6.730 | 6.750 | 6.600 | 6.670 | 19,490,692 | -0.25(-3.61%) |
Aug 01, 2023 | 6.830 | 6.925 | 6.810 | 6.920 | 14,766,207 | -0.19(-2.67%) |
Jul 31, 2023 | 7.050 | 7.110 | 7.010 | 7.110 | 11,341,319 | +0.02(+0.28%) |
Jul 28, 2023 | 7.140 | 7.146 | 6.970 | 7.090 | 15,668,320 | +0.09(+1.29%) |
Jul 27, 2023 | 7.080 | 7.120 | 6.850 | 7.000 | 25,756,272 | -0.22(-3.05%) |
Jul 26, 2023 | 7.170 | 7.260 | 7.120 | 7.220 | 13,933,898 | -0.12(-1.63%) |
Jul 25, 2023 | 7.220 | 7.436 | 7.200 | 7.340 | 14,657,192 | +0.10(+1.38%) |
Jul 24, 2023 | 7.180 | 7.310 | 7.140 | 7.240 | 14,121,831 | -0.03(-0.41%) |
Jul 21, 2023 | 7.240 | 7.320 | 7.200 | 7.270 | 12,871,139 | -0.01(-0.14%) |
Jul 20, 2023 | 7.260 | 7.400 | 7.220 | 7.280 | 25,638,324 | +0.28(+4.00%) |
Jul 19, 2023 | 7.020 | 7.090 | 6.920 | 7.000 | 14,055,556 | +0.00(+0.00%) |
Jul 18, 2023 | 6.940 | 7.070 | 6.890 | 7.000 | 20,707,126 | +0.23(+3.40%) |
Jul 17, 2023 | 6.720 | 6.820 | 6.640 | 6.770 | 11,122,602 | -0.02(-0.29%) |
Jul 14, 2023 | 6.940 | 6.950 | 6.660 | 6.790 | 19,994,976 | -0.03(-0.44%) |
Jul 13, 2023 | 6.990 | 7.080 | 6.785 | 6.820 | 21,271,408 | -0.26(-3.67%) |
Jul 12, 2023 | 7.090 | 7.150 | 7.000 | 7.080 | 20,730,716 | -0.22(-3.01%) |
Jul 11, 2023 | 7.180 | 7.340 | 7.160 | 7.300 | 13,084,150 | +0.19(+2.67%) |
Jul 10, 2023 | 7.080 | 7.185 | 7.020 | 7.110 | 20,656,570 | +0.25(+3.64%) |
Jul 07, 2023 | 6.980 | 7.140 | 6.780 | 6.860 | 21,940,582 | -0.18(-2.56%) |
Jul 06, 2023 | 7.090 | 7.179 | 6.900 | 7.040 | 19,640,396 | -0.07(-0.98%) |
Jul 05, 2023 | 7.380 | 7.395 | 7.075 | 7.110 | 13,347,479 | -0.13(-1.80%) |