Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 6.300 | 6.400 | 6.245 | 6.330 | 2,024,046 | +0.09(+1.44%) |
Sep 28, 2023 | 6.190 | 6.300 | 6.150 | 6.240 | 780,415 | +0.01(+0.16%) |
Sep 27, 2023 | 6.180 | 6.340 | 6.145 | 6.230 | 880,236 | +0.12(+1.96%) |
Sep 26, 2023 | 6.190 | 6.330 | 6.100 | 6.110 | 1,125,744 | -0.14(-2.24%) |
Sep 25, 2023 | 6.160 | 6.270 | 6.220 | 6.250 | 1,075,077 | +0.02(+0.32%) |
Sep 22, 2023 | 6.220 | 6.270 | 6.132 | 6.230 | 1,174,989 | +0.06(+0.97%) |
Sep 21, 2023 | 6.130 | 6.240 | 6.130 | 6.170 | 1,084,532 | -0.05(-0.80%) |
Sep 20, 2023 | 6.230 | 6.300 | 6.180 | 6.220 | 945,248 | +0.03(+0.48%) |
Sep 19, 2023 | 6.180 | 6.300 | 6.160 | 6.190 | 1,096,806 | -0.04(-0.64%) |
Sep 18, 2023 | 6.250 | 6.360 | 6.220 | 6.230 | 990,088 | -0.08(-1.27%) |
Sep 15, 2023 | 6.460 | 6.513 | 6.275 | 6.310 | 2,310,831 | -0.15(-2.32%) |
Sep 14, 2023 | 6.510 | 6.590 | 6.450 | 6.460 | 1,091,680 | +0.00(+0.00%) |
Sep 13, 2023 | 6.560 | 6.650 | 6.430 | 6.460 | 1,293,261 | -0.12(-1.82%) |
Sep 12, 2023 | 6.640 | 6.825 | 6.580 | 6.580 | 1,200,325 | -0.13(-1.94%) |
Sep 11, 2023 | 6.810 | 6.940 | 6.675 | 6.710 | 1,362,241 | -0.10(-1.47%) |
Sep 08, 2023 | 6.540 | 6.925 | 6.508 | 6.810 | 2,510,646 | +0.26(+3.97%) |
Sep 07, 2023 | 7.050 | 7.590 | 6.530 | 6.550 | 8,298,433 | -2.53(-27.86%) |
Sep 06, 2023 | 9.070 | 9.350 | 8.910 | 9.080 | 2,496,989 | +0.00(+0.00%) |
Sep 05, 2023 | 9.000 | 9.130 | 8.950 | 9.080 | 1,158,382 | -0.01(-0.11%) |
Sep 01, 2023 | 8.810 | 9.100 | 8.710 | 9.090 | 1,155,004 | +0.33(+3.77%) |
Aug 31, 2023 | 8.760 | 8.840 | 8.675 | 8.760 | 1,180,086 | +0.10(+1.15%) |
Aug 30, 2023 | 8.400 | 8.680 | 8.380 | 8.660 | 648,124 | +0.25(+2.97%) |
Aug 29, 2023 | 8.370 | 8.520 | 8.350 | 8.410 | 590,485 | -0.03(-0.36%) |
Aug 28, 2023 | 8.360 | 8.760 | 8.360 | 8.440 | 668,176 | +0.13(+1.56%) |
Aug 25, 2023 | 8.550 | 8.625 | 8.305 | 8.310 | 1,639,358 | -0.21(-2.46%) |
Aug 24, 2023 | 8.500 | 8.570 | 8.430 | 8.520 | 743,033 | +0.03(+0.35%) |
Aug 23, 2023 | 8.520 | 8.590 | 8.460 | 8.490 | 594,562 | +0.00(+0.00%) |
Aug 22, 2023 | 8.540 | 8.600 | 8.440 | 8.490 | 576,097 | +0.02(+0.24%) |
Aug 21, 2023 | 8.510 | 8.670 | 8.460 | 8.470 | 683,641 | -0.04(-0.47%) |
Aug 18, 2023 | 8.460 | 8.640 | 8.390 | 8.510 | 1,838,613 | -0.09(-1.05%) |
Aug 17, 2023 | 8.690 | 8.730 | 8.580 | 8.600 | 877,197 | -0.07(-0.81%) |
Aug 16, 2023 | 8.720 | 8.850 | 8.670 | 8.670 | 715,013 | -0.09(-1.03%) |
Aug 15, 2023 | 8.600 | 8.830 | 8.565 | 8.760 | 772,193 | +0.10(+1.15%) |
Aug 14, 2023 | 8.770 | 8.830 | 8.570 | 8.660 | 766,122 | -0.19(-2.15%) |
Aug 11, 2023 | 8.870 | 8.970 | 8.772 | 8.850 | 909,191 | -0.11(-1.23%) |
Aug 10, 2023 | 9.080 | 9.140 | 8.870 | 8.960 | 688,397 | -0.06(-0.67%) |
Aug 09, 2023 | 9.230 | 9.260 | 8.920 | 9.020 | 862,387 | -0.18(-1.96%) |
Aug 08, 2023 | 9.210 | 9.260 | 9.170 | 9.200 | 869,220 | -0.19(-2.02%) |
Aug 07, 2023 | 9.570 | 9.698 | 9.240 | 9.390 | 732,112 | -0.17(-1.78%) |
Aug 04, 2023 | 9.500 | 9.655 | 9.225 | 9.560 | 1,149,127 | +0.16(+1.70%) |
Aug 03, 2023 | 9.330 | 9.445 | 9.175 | 9.400 | 1,085,608 | +0.02(+0.21%) |
Aug 02, 2023 | 9.570 | 9.690 | 9.320 | 9.380 | 992,641 | -0.43(-4.38%) |
Aug 01, 2023 | 9.590 | 9.870 | 9.510 | 9.810 | 969,146 | +0.09(+0.93%) |
Jul 31, 2023 | 9.250 | 9.780 | 9.230 | 9.720 | 1,458,634 | +0.50(+5.42%) |
Jul 28, 2023 | 9.250 | 9.380 | 9.130 | 9.220 | 1,162,885 | +0.06(+0.66%) |
Jul 27, 2023 | 9.560 | 9.670 | 9.065 | 9.160 | 1,008,448 | -0.22(-2.35%) |
Jul 26, 2023 | 9.400 | 9.495 | 9.275 | 9.380 | 796,400 | -0.01(-0.11%) |
Jul 25, 2023 | 9.650 | 9.760 | 9.340 | 9.390 | 1,050,513 | -0.19(-1.98%) |
Jul 24, 2023 | 9.500 | 9.615 | 9.375 | 9.580 | 999,587 | +0.12(+1.27%) |
Jul 21, 2023 | 9.880 | 9.970 | 9.430 | 9.460 | 942,022 | -0.31(-3.17%) |
Jul 20, 2023 | 9.800 | 9.990 | 9.710 | 9.770 | 1,150,140 | -0.13(-1.31%) |
Jul 19, 2023 | 10.40 | 10.55 | 9.844 | 9.900 | 1,726,562 | -0.38(-3.70%) |
Jul 18, 2023 | 10.51 | 10.57 | 10.25 | 10.28 | 1,217,660 | -0.34(-3.20%) |
Jul 17, 2023 | 10.36 | 10.70 | 10.28 | 10.62 | 1,112,120 | +0.28(+2.71%) |
Jul 14, 2023 | 10.40 | 10.63 | 10.31 | 10.34 | 1,169,332 | -0.14(-1.34%) |
Jul 13, 2023 | 10.24 | 10.60 | 10.22 | 10.48 | 1,876,046 | +0.37(+3.66%) |
Jul 12, 2023 | 10.15 | 10.28 | 10.05 | 10.11 | 1,197,974 | +0.10(+1.00%) |
Jul 11, 2023 | 10.13 | 10.34 | 9.860 | 10.01 | 1,324,227 | -0.02(-0.20%) |
Jul 10, 2023 | 9.970 | 10.05 | 9.717 | 10.03 | 1,965,049 | -0.12(-1.18%) |
Jul 07, 2023 | 10.33 | 10.36 | 9.990 | 10.15 | 1,993,605 | -0.08(-0.78%) |
Jul 06, 2023 | 10.80 | 10.80 | 10.17 | 10.23 | 1,677,048 | -0.70(-6.40%) |
Jul 05, 2023 | 11.19 | 11.33 | 10.80 | 10.93 | 1,276,919 | -0.36(-3.19%) |