Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 6.480 | 6.480 | 6.200 | 6.200 | 5,317 | +0.00(+0.00%) |
Sep 28, 2023 | 6.044 | 6.245 | 6.030 | 6.200 | 2,205 | +0.06(+0.98%) |
Sep 27, 2023 | 6.505 | 6.505 | 6.140 | 6.140 | 5,096 | -0.20(-3.15%) |
Sep 26, 2023 | 6.330 | 6.428 | 6.330 | 6.340 | 3,862 | +0.31(+5.14%) |
Sep 25, 2023 | 5.710 | 6.420 | 6.030 | 6.030 | 21,632 | -0.31(-4.89%) |
Sep 22, 2023 | 6.800 | 6.800 | 6.250 | 6.340 | 2,707 | -0.18(-2.76%) |
Sep 21, 2023 | 6.310 | 6.750 | 6.000 | 6.520 | 17,268 | +0.39(+6.36%) |
Sep 20, 2023 | 6.090 | 6.390 | 5.860 | 6.130 | 5,728 | +0.03(+0.49%) |
Sep 19, 2023 | 6.030 | 6.100 | 5.920 | 6.100 | 4,534 | +0.03(+0.49%) |
Sep 18, 2023 | 6.020 | 6.190 | 5.920 | 6.070 | 15,675 | -0.06(-0.98%) |
Sep 15, 2023 | 6.150 | 6.320 | 6.050 | 6.130 | 20,718 | -0.02(-0.33%) |
Sep 14, 2023 | 6.090 | 6.540 | 6.057 | 6.150 | 27,577 | -0.33(-5.09%) |
Sep 13, 2023 | 6.170 | 6.480 | 6.170 | 6.480 | 17,950 | +0.08(+1.25%) |
Sep 12, 2023 | 6.230 | 6.517 | 6.230 | 6.400 | 25,048 | -0.12(-1.84%) |
Sep 11, 2023 | 6.940 | 7.140 | 6.330 | 6.520 | 15,228 | -0.49(-6.99%) |
Sep 08, 2023 | 6.560 | 7.209 | 6.560 | 7.010 | 21,061 | -0.08(-1.06%) |
Sep 07, 2023 | 7.160 | 7.826 | 6.120 | 7.085 | 38,261 | -0.51(-6.78%) |
Sep 06, 2023 | 8.010 | 8.300 | 7.600 | 7.600 | 9,461 | -0.50(-6.17%) |
Sep 05, 2023 | 7.960 | 8.880 | 7.750 | 8.100 | 28,127 | +0.05(+0.62%) |
Sep 01, 2023 | 8.000 | 8.970 | 7.680 | 8.050 | 57,516 | +0.35(+4.55%) |
Aug 31, 2023 | 6.780 | 8.000 | 6.701 | 7.700 | 113,322 | +0.71(+10.16%) |
Aug 30, 2023 | 7.120 | 7.190 | 6.888 | 6.990 | 3,801 | -0.26(-3.59%) |
Aug 29, 2023 | 7.100 | 7.250 | 7.075 | 7.250 | 7,583 | +0.26(+3.69%) |
Aug 28, 2023 | 6.770 | 7.050 | 6.690 | 6.992 | 3,413 | -0.21(-2.96%) |
Aug 25, 2023 | 6.620 | 7.205 | 6.620 | 7.205 | 4,305 | +0.42(+6.27%) |
Aug 24, 2023 | 6.810 | 6.820 | 6.620 | 6.780 | 3,725 | -0.04(-0.59%) |
Aug 23, 2023 | 6.980 | 6.980 | 6.560 | 6.820 | 4,487 | +0.19(+2.87%) |
Aug 22, 2023 | 6.767 | 6.767 | 6.630 | 6.630 | 1,823 | +0.06(+0.91%) |
Aug 21, 2023 | 6.650 | 6.948 | 6.560 | 6.570 | 8,389 | -0.10(-1.50%) |
Aug 18, 2023 | 6.950 | 6.950 | 6.650 | 6.670 | 24,169 | -0.46(-6.45%) |
Aug 17, 2023 | 7.030 | 7.170 | 6.870 | 7.130 | 6,752 | +0.24(+3.48%) |
Aug 16, 2023 | 7.030 | 7.330 | 6.890 | 6.890 | 23,851 | +0.02(+0.29%) |
Aug 15, 2023 | 7.090 | 7.340 | 6.870 | 6.870 | 5,661 | -0.50(-6.78%) |
Aug 14, 2023 | 7.260 | 7.440 | 7.060 | 7.370 | 7,098 | -0.09(-1.19%) |
Aug 11, 2023 | 7.500 | 7.661 | 6.880 | 7.459 | 11,476 | -0.04(-0.55%) |
Aug 10, 2023 | 6.780 | 7.780 | 6.780 | 7.500 | 47,226 | +0.77(+11.44%) |
Aug 09, 2023 | 6.360 | 6.900 | 6.360 | 6.730 | 30,786 | +0.18(+2.75%) |
Aug 08, 2023 | 6.470 | 6.830 | 6.400 | 6.550 | 14,112 | -0.16(-2.38%) |
Aug 07, 2023 | 6.990 | 6.990 | 6.560 | 6.710 | 10,157 | -0.29(-4.14%) |
Aug 04, 2023 | 6.880 | 7.301 | 6.860 | 7.000 | 31,052 | +0.09(+1.30%) |
Aug 03, 2023 | 6.790 | 7.290 | 6.560 | 6.910 | 51,064 | +0.15(+2.22%) |
Aug 02, 2023 | 6.500 | 6.760 | 6.220 | 6.760 | 8,089 | +0.26(+4.00%) |
Aug 01, 2023 | 6.100 | 6.500 | 6.100 | 6.500 | 8,256 | +0.27(+4.33%) |
Jul 31, 2023 | 6.150 | 6.350 | 5.900 | 6.230 | 17,947 | +0.17(+2.81%) |
Jul 28, 2023 | 5.530 | 6.100 | 5.525 | 6.060 | 12,265 | +0.37(+6.50%) |
Jul 27, 2023 | 5.410 | 5.794 | 5.380 | 5.690 | 8,459 | -0.04(-0.70%) |
Jul 26, 2023 | 5.500 | 5.730 | 5.360 | 5.730 | 11,255 | +0.28(+5.14%) |
Jul 25, 2023 | 5.330 | 5.513 | 5.310 | 5.450 | 4,830 | +0.13(+2.44%) |
Jul 24, 2023 | 5.490 | 5.580 | 5.320 | 5.320 | 5,646 | -0.06(-1.12%) |
Jul 21, 2023 | 5.550 | 5.750 | 5.380 | 5.380 | 11,504 | -0.14(-2.54%) |
Jul 20, 2023 | 5.640 | 5.790 | 5.510 | 5.520 | 18,053 | -0.08(-1.43%) |
Jul 19, 2023 | 5.800 | 5.803 | 5.400 | 5.600 | 23,119 | +0.14(+2.66%) |
Jul 18, 2023 | 5.680 | 5.750 | 5.400 | 5.455 | 10,522 | -0.09(-1.71%) |
Jul 17, 2023 | 5.500 | 5.590 | 5.500 | 5.550 | 12,688 | +0.09(+1.65%) |
Jul 14, 2023 | 6.200 | 6.200 | 5.400 | 5.460 | 39,356 | -0.76(-12.22%) |
Jul 13, 2023 | 6.000 | 6.455 | 6.000 | 6.220 | 20,670 | +0.22(+3.67%) |
Jul 12, 2023 | 5.650 | 6.300 | 5.550 | 6.000 | 28,097 | +0.42(+7.43%) |
Jul 11, 2023 | 5.360 | 5.660 | 5.360 | 5.585 | 8,405 | +0.12(+2.10%) |
Jul 10, 2023 | 5.490 | 5.700 | 5.370 | 5.470 | 10,163 | -0.04(-0.73%) |
Jul 07, 2023 | 5.470 | 5.700 | 5.314 | 5.510 | 13,007 | +0.02(+0.36%) |
Jul 06, 2023 | 5.360 | 5.540 | 5.270 | 5.490 | 4,896 | +0.04(+0.73%) |
Jul 05, 2023 | 5.330 | 5.650 | 5.290 | 5.450 | 4,300 | +0.06(+1.11%) |