Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 5.630 | 5.685 | 5.390 | 5.450 | 1,163,843 | -0.10(-1.80%) |
Sep 28, 2023 | 5.640 | 5.730 | 5.440 | 5.550 | 1,539,262 | -0.09(-1.60%) |
Sep 27, 2023 | 5.660 | 5.770 | 5.351 | 5.640 | 2,089,680 | +0.08(+1.44%) |
Sep 26, 2023 | 5.900 | 6.340 | 5.495 | 5.560 | 5,615,549 | +0.48(+9.45%) |
Sep 25, 2023 | 4.990 | 5.090 | 5.020 | 5.080 | 1,067,677 | +0.01(+0.20%) |
Sep 22, 2023 | 5.210 | 5.290 | 5.045 | 5.070 | 1,259,386 | -0.11(-2.12%) |
Sep 21, 2023 | 5.030 | 5.250 | 4.950 | 5.180 | 1,692,054 | +0.00(+0.00%) |
Sep 20, 2023 | 5.460 | 5.490 | 5.160 | 5.180 | 1,022,730 | -0.25(-4.60%) |
Sep 19, 2023 | 5.510 | 5.570 | 5.095 | 5.430 | 1,976,908 | -0.09(-1.63%) |
Sep 18, 2023 | 6.040 | 6.050 | 5.510 | 5.520 | 1,630,663 | -0.54(-8.91%) |
Sep 15, 2023 | 6.200 | 6.280 | 6.050 | 6.060 | 1,404,713 | -0.15(-2.42%) |
Sep 14, 2023 | 6.610 | 6.670 | 6.180 | 6.210 | 1,807,364 | -0.35(-5.34%) |
Sep 13, 2023 | 6.690 | 6.860 | 6.540 | 6.560 | 848,134 | -0.11(-1.65%) |
Sep 12, 2023 | 6.200 | 6.850 | 6.140 | 6.670 | 1,320,122 | +0.44(+7.06%) |
Sep 11, 2023 | 6.100 | 6.240 | 6.005 | 6.230 | 1,056,282 | +0.23(+3.83%) |
Sep 08, 2023 | 6.290 | 6.290 | 6.000 | 6.000 | 1,117,289 | -0.30(-4.76%) |
Sep 07, 2023 | 6.440 | 6.450 | 6.180 | 6.300 | 1,159,782 | -0.27(-4.11%) |
Sep 06, 2023 | 6.630 | 6.640 | 6.410 | 6.570 | 687,831 | -0.07(-1.05%) |
Sep 05, 2023 | 6.730 | 6.805 | 6.560 | 6.640 | 685,656 | -0.17(-2.50%) |
Sep 01, 2023 | 6.820 | 6.960 | 6.725 | 6.810 | 534,621 | +0.04(+0.59%) |
Aug 31, 2023 | 6.860 | 6.930 | 6.700 | 6.770 | 844,105 | -0.06(-0.88%) |
Aug 30, 2023 | 6.640 | 6.860 | 6.560 | 6.830 | 949,400 | +0.15(+2.25%) |
Aug 29, 2023 | 6.170 | 6.730 | 6.120 | 6.680 | 1,758,730 | +0.51(+8.27%) |
Aug 28, 2023 | 6.210 | 6.300 | 6.120 | 6.170 | 824,606 | +0.01(+0.16%) |
Aug 25, 2023 | 6.090 | 6.260 | 6.040 | 6.160 | 1,136,917 | +0.09(+1.48%) |
Aug 24, 2023 | 6.500 | 6.510 | 6.040 | 6.070 | 1,280,279 | -0.43(-6.62%) |
Aug 23, 2023 | 6.370 | 6.595 | 6.270 | 6.500 | 1,549,859 | +0.17(+2.69%) |
Aug 22, 2023 | 6.490 | 6.540 | 6.230 | 6.330 | 1,356,963 | -0.11(-1.71%) |
Aug 21, 2023 | 6.240 | 6.490 | 6.090 | 6.440 | 1,053,613 | +0.22(+3.54%) |
Aug 18, 2023 | 6.010 | 6.280 | 5.990 | 6.220 | 2,116,365 | +0.10(+1.63%) |
Aug 17, 2023 | 6.210 | 6.250 | 6.040 | 6.120 | 1,195,740 | -0.10(-1.61%) |
Aug 16, 2023 | 6.200 | 6.380 | 6.130 | 6.220 | 1,304,807 | -0.07(-1.11%) |
Aug 15, 2023 | 6.180 | 6.555 | 6.170 | 6.290 | 1,318,965 | +0.03(+0.48%) |
Aug 14, 2023 | 6.240 | 6.280 | 6.000 | 6.260 | 1,491,258 | -0.04(-0.63%) |
Aug 11, 2023 | 6.340 | 6.450 | 6.190 | 6.300 | 1,084,648 | -0.12(-1.87%) |
Aug 10, 2023 | 6.500 | 6.650 | 6.255 | 6.420 | 1,112,459 | -0.07(-1.08%) |
Aug 09, 2023 | 6.630 | 6.660 | 6.405 | 6.490 | 1,031,931 | -0.16(-2.41%) |
Aug 08, 2023 | 6.600 | 6.670 | 6.450 | 6.650 | 938,295 | -0.05(-0.75%) |
Aug 07, 2023 | 6.780 | 6.795 | 6.482 | 6.700 | 1,353,655 | -0.13(-1.90%) |
Aug 04, 2023 | 7.190 | 7.190 | 6.640 | 6.830 | 2,076,302 | -0.14(-2.01%) |
Aug 03, 2023 | 7.640 | 7.730 | 6.710 | 6.970 | 3,562,140 | -0.99(-12.44%) |
Aug 02, 2023 | 8.050 | 8.100 | 7.870 | 7.960 | 854,011 | -0.29(-3.52%) |
Aug 01, 2023 | 8.350 | 8.390 | 8.150 | 8.250 | 697,079 | -0.19(-2.25%) |
Jul 31, 2023 | 8.160 | 8.510 | 8.120 | 8.440 | 1,029,311 | +0.37(+4.58%) |
Jul 28, 2023 | 7.940 | 8.090 | 7.760 | 8.070 | 649,668 | +0.25(+3.20%) |
Jul 27, 2023 | 8.190 | 8.200 | 7.750 | 7.820 | 762,867 | -0.24(-2.98%) |
Jul 26, 2023 | 7.780 | 8.095 | 7.670 | 8.060 | 646,401 | +0.21(+2.68%) |
Jul 25, 2023 | 7.770 | 7.980 | 7.661 | 7.850 | 553,316 | +0.05(+0.64%) |
Jul 24, 2023 | 8.080 | 8.170 | 7.765 | 7.800 | 784,422 | -0.28(-3.47%) |
Jul 21, 2023 | 7.780 | 8.120 | 7.480 | 8.080 | 961,255 | +0.38(+4.94%) |
Jul 20, 2023 | 7.690 | 7.790 | 7.600 | 7.700 | 839,050 | -0.05(-0.65%) |
Jul 19, 2023 | 7.600 | 7.945 | 7.590 | 7.750 | 875,072 | +0.16(+2.11%) |
Jul 18, 2023 | 7.390 | 7.620 | 7.313 | 7.590 | 796,340 | +0.22(+2.99%) |
Jul 17, 2023 | 7.160 | 7.518 | 7.036 | 7.370 | 967,699 | +0.20(+2.79%) |
Jul 14, 2023 | 7.380 | 7.450 | 7.080 | 7.170 | 754,515 | -0.19(-2.58%) |
Jul 13, 2023 | 7.620 | 7.720 | 7.245 | 7.360 | 1,200,851 | -0.21(-2.77%) |
Jul 12, 2023 | 7.150 | 7.805 | 7.150 | 7.570 | 1,538,520 | +0.63(+9.08%) |
Jul 11, 2023 | 6.630 | 7.025 | 6.630 | 6.940 | 1,599,774 | +0.40(+6.12%) |
Jul 10, 2023 | 6.070 | 6.650 | 6.010 | 6.540 | 1,891,668 | +0.50(+8.28%) |
Jul 07, 2023 | 6.050 | 6.130 | 6.010 | 6.040 | 1,088,586 | -0.01(-0.17%) |
Jul 06, 2023 | 6.250 | 6.280 | 6.005 | 6.050 | 841,875 | -0.32(-5.02%) |
Jul 05, 2023 | 6.700 | 6.730 | 6.340 | 6.370 | 814,473 | -0.31(-4.64%) |