Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 5.600 | 5.670 | 5.460 | 5.480 | 47,876 | -0.07(-1.26%) |
Sep 28, 2023 | 5.360 | 5.690 | 5.320 | 5.550 | 69,289 | +0.19(+3.54%) |
Sep 27, 2023 | 5.400 | 5.490 | 5.270 | 5.360 | 177,985 | +0.11(+2.10%) |
Sep 26, 2023 | 5.380 | 5.470 | 5.250 | 5.250 | 393,015 | -0.13(-2.42%) |
Sep 25, 2023 | 5.300 | 5.420 | 5.380 | 5.380 | 160,976 | -0.02(-0.37%) |
Sep 22, 2023 | 5.610 | 5.619 | 5.400 | 5.400 | 62,695 | -0.16(-2.88%) |
Sep 21, 2023 | 5.580 | 5.640 | 5.520 | 5.560 | 43,778 | -0.15(-2.63%) |
Sep 20, 2023 | 5.940 | 5.965 | 5.710 | 5.710 | 20,791 | -0.22(-3.71%) |
Sep 19, 2023 | 6.050 | 6.090 | 5.850 | 5.930 | 63,770 | -0.06(-1.00%) |
Sep 18, 2023 | 6.190 | 6.239 | 5.950 | 5.990 | 48,794 | +0.04(+0.67%) |
Sep 15, 2023 | 5.980 | 5.990 | 5.890 | 5.950 | 138,804 | +0.01(+0.17%) |
Sep 14, 2023 | 5.900 | 6.097 | 5.831 | 5.940 | 134,794 | +0.19(+3.30%) |
Sep 13, 2023 | 5.900 | 5.900 | 5.725 | 5.750 | 35,970 | -0.07(-1.20%) |
Sep 12, 2023 | 5.910 | 6.199 | 5.820 | 5.820 | 55,200 | +0.07(+1.22%) |
Sep 11, 2023 | 6.000 | 6.061 | 5.750 | 5.750 | 107,141 | -0.25(-4.17%) |
Sep 08, 2023 | 6.160 | 6.160 | 5.930 | 6.000 | 36,807 | -0.12(-1.96%) |
Sep 07, 2023 | 6.090 | 6.183 | 5.881 | 6.120 | 88,108 | -0.04(-0.65%) |
Sep 06, 2023 | 6.180 | 6.300 | 6.080 | 6.160 | 78,512 | +0.02(+0.33%) |
Sep 05, 2023 | 6.200 | 6.239 | 6.133 | 6.140 | 71,625 | -0.06(-0.97%) |
Sep 01, 2023 | 6.500 | 6.500 | 6.150 | 6.200 | 112,028 | -0.25(-3.88%) |
Aug 31, 2023 | 6.820 | 6.850 | 6.450 | 6.450 | 253,138 | -0.30(-4.44%) |
Aug 30, 2023 | 6.810 | 6.825 | 6.650 | 6.750 | 129,187 | -0.13(-1.89%) |
Aug 29, 2023 | 6.100 | 6.930 | 6.030 | 6.880 | 283,859 | +0.84(+13.91%) |
Aug 28, 2023 | 6.160 | 6.180 | 6.030 | 6.040 | 72,265 | +0.01(+0.17%) |
Aug 25, 2023 | 6.030 | 6.120 | 5.900 | 6.030 | 255,287 | +0.00(+0.00%) |
Aug 24, 2023 | 6.430 | 6.430 | 6.000 | 6.030 | 205,511 | -0.34(-5.34%) |
Aug 23, 2023 | 6.050 | 6.430 | 6.050 | 6.370 | 148,234 | +0.32(+5.29%) |
Aug 22, 2023 | 6.240 | 6.270 | 6.020 | 6.050 | 55,794 | -0.16(-2.58%) |
Aug 21, 2023 | 6.270 | 6.330 | 6.070 | 6.210 | 143,556 | -0.03(-0.48%) |
Aug 18, 2023 | 6.120 | 6.320 | 6.020 | 6.240 | 88,567 | -0.20(-3.11%) |
Aug 17, 2023 | 6.770 | 6.770 | 6.421 | 6.440 | 205,067 | -0.45(-6.53%) |
Aug 16, 2023 | 6.910 | 6.980 | 6.770 | 6.890 | 100,242 | -0.08(-1.15%) |
Aug 15, 2023 | 7.170 | 7.288 | 6.970 | 6.970 | 55,966 | -0.26(-3.60%) |
Aug 14, 2023 | 7.350 | 7.350 | 7.070 | 7.230 | 74,249 | -0.14(-1.90%) |
Aug 11, 2023 | 7.090 | 7.470 | 7.080 | 7.370 | 47,192 | +0.19(+2.65%) |
Aug 10, 2023 | 7.300 | 7.620 | 7.180 | 7.180 | 133,232 | -0.07(-0.97%) |
Aug 09, 2023 | 7.630 | 7.660 | 7.250 | 7.250 | 87,954 | -0.28(-3.72%) |
Aug 08, 2023 | 7.320 | 7.560 | 7.190 | 7.530 | 141,297 | +0.30(+4.15%) |
Aug 07, 2023 | 7.400 | 7.408 | 6.950 | 7.230 | 209,745 | -0.17(-2.30%) |
Aug 04, 2023 | 7.800 | 7.800 | 7.400 | 7.400 | 262,215 | -0.37(-4.76%) |
Aug 03, 2023 | 7.800 | 7.940 | 7.710 | 7.770 | 59,938 | -0.19(-2.39%) |
Aug 02, 2023 | 8.120 | 8.299 | 7.850 | 7.960 | 87,634 | -0.22(-2.63%) |
Aug 01, 2023 | 8.310 | 8.310 | 7.910 | 8.175 | 377,609 | -0.24(-2.91%) |
Jul 31, 2023 | 8.390 | 8.570 | 8.360 | 8.420 | 227,084 | +0.09(+1.08%) |
Jul 28, 2023 | 8.170 | 8.410 | 8.160 | 8.330 | 385,181 | +0.24(+2.97%) |
Jul 27, 2023 | 8.560 | 8.662 | 8.020 | 8.090 | 376,035 | -0.42(-4.94%) |
Jul 26, 2023 | 8.310 | 8.570 | 8.274 | 8.510 | 80,783 | +0.21(+2.53%) |
Jul 25, 2023 | 8.250 | 8.640 | 8.250 | 8.300 | 160,981 | +0.05(+0.61%) |
Jul 24, 2023 | 8.300 | 8.349 | 8.090 | 8.250 | 196,472 | -0.25(-2.94%) |
Jul 21, 2023 | 8.570 | 8.730 | 8.210 | 8.500 | 130,400 | -0.03(-0.35%) |
Jul 20, 2023 | 9.040 | 9.140 | 8.500 | 8.530 | 299,932 | -0.48(-5.33%) |
Jul 19, 2023 | 8.750 | 9.130 | 8.750 | 9.010 | 331,683 | +0.26(+2.97%) |
Jul 18, 2023 | 8.810 | 8.880 | 8.585 | 8.750 | 441,684 | -0.14(-1.57%) |
Jul 17, 2023 | 9.080 | 9.399 | 8.830 | 8.890 | 255,231 | -0.17(-1.88%) |
Jul 14, 2023 | 9.590 | 9.760 | 8.870 | 9.060 | 505,985 | -0.53(-5.53%) |
Jul 13, 2023 | 8.540 | 9.650 | 8.540 | 9.590 | 344,734 | +1.13(+13.36%) |
Jul 12, 2023 | 8.710 | 8.790 | 8.300 | 8.460 | 373,483 | -0.01(-0.12%) |
Jul 11, 2023 | 8.440 | 8.529 | 8.270 | 8.470 | 290,750 | +0.12(+1.44%) |
Jul 10, 2023 | 7.910 | 8.350 | 7.630 | 8.350 | 204,795 | +0.54(+6.91%) |
Jul 07, 2023 | 7.440 | 8.060 | 7.420 | 7.810 | 301,825 | +0.39(+5.26%) |
Jul 06, 2023 | 7.560 | 7.600 | 7.120 | 7.420 | 133,220 | -0.11(-1.46%) |
Jul 05, 2023 | 7.240 | 7.610 | 7.160 | 7.530 | 150,628 | +0.11(+1.48%) |