Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 7.150 | 7.270 | 7.030 | 7.230 | 168,667 | +0.14(+1.97%) |
Sep 28, 2023 | 6.810 | 7.160 | 6.570 | 7.090 | 141,928 | +0.22(+3.20%) |
Sep 27, 2023 | 6.740 | 6.900 | 6.570 | 6.870 | 196,349 | +0.14(+2.08%) |
Sep 26, 2023 | 6.680 | 6.890 | 6.520 | 6.730 | 221,551 | -0.01(-0.15%) |
Sep 25, 2023 | 6.650 | 6.800 | 6.710 | 6.740 | 132,867 | -0.01(-0.15%) |
Sep 22, 2023 | 6.680 | 6.910 | 6.490 | 6.750 | 152,214 | +0.13(+1.96%) |
Sep 21, 2023 | 6.570 | 6.716 | 6.441 | 6.620 | 302,623 | -0.05(-0.75%) |
Sep 20, 2023 | 6.650 | 6.740 | 6.600 | 6.670 | 152,107 | +0.06(+0.91%) |
Sep 19, 2023 | 6.490 | 6.660 | 6.400 | 6.610 | 179,195 | +0.10(+1.54%) |
Sep 18, 2023 | 6.330 | 6.550 | 6.175 | 6.510 | 232,451 | +0.11(+1.72%) |
Sep 15, 2023 | 6.730 | 6.800 | 6.345 | 6.400 | 398,949 | -0.35(-5.19%) |
Sep 14, 2023 | 6.110 | 6.810 | 6.050 | 6.750 | 538,940 | +0.65(+10.66%) |
Sep 13, 2023 | 6.200 | 6.230 | 6.050 | 6.100 | 231,382 | -0.10(-1.61%) |
Sep 12, 2023 | 6.130 | 6.230 | 6.020 | 6.200 | 169,366 | +0.05(+0.81%) |
Sep 11, 2023 | 6.030 | 6.250 | 5.990 | 6.150 | 179,204 | +0.11(+1.82%) |
Sep 08, 2023 | 6.020 | 6.050 | 5.770 | 6.040 | 218,447 | +0.01(+0.17%) |
Sep 07, 2023 | 5.940 | 6.100 | 5.865 | 6.030 | 140,248 | +0.00(+0.00%) |
Sep 06, 2023 | 6.050 | 6.200 | 5.800 | 6.030 | 239,400 | +0.09(+1.52%) |
Sep 05, 2023 | 6.060 | 6.140 | 5.900 | 5.940 | 191,622 | -0.28(-4.50%) |
Sep 01, 2023 | 6.180 | 6.250 | 6.020 | 6.220 | 152,024 | +0.04(+0.65%) |
Aug 31, 2023 | 6.180 | 6.440 | 6.150 | 6.180 | 121,426 | +0.02(+0.32%) |
Aug 30, 2023 | 6.070 | 6.240 | 6.010 | 6.160 | 143,670 | +0.06(+0.98%) |
Aug 29, 2023 | 5.710 | 6.120 | 5.610 | 6.100 | 143,990 | +0.38(+6.64%) |
Aug 28, 2023 | 5.570 | 5.830 | 5.570 | 5.720 | 148,078 | +0.17(+3.06%) |
Aug 25, 2023 | 5.750 | 6.080 | 5.520 | 5.550 | 239,083 | -0.18(-3.14%) |
Aug 24, 2023 | 5.730 | 5.950 | 5.670 | 5.730 | 247,186 | +0.01(+0.17%) |
Aug 23, 2023 | 5.830 | 5.940 | 5.690 | 5.720 | 281,621 | -0.13(-2.22%) |
Aug 22, 2023 | 6.060 | 6.120 | 5.820 | 5.850 | 285,826 | -0.20(-3.31%) |
Aug 21, 2023 | 6.460 | 6.530 | 5.960 | 6.050 | 225,690 | -0.46(-7.07%) |
Aug 18, 2023 | 6.590 | 6.700 | 6.360 | 6.510 | 298,374 | -0.21(-3.12%) |
Aug 17, 2023 | 6.490 | 6.830 | 6.460 | 6.720 | 251,548 | +0.22(+3.38%) |
Aug 16, 2023 | 6.000 | 6.619 | 5.990 | 6.500 | 458,669 | +0.55(+9.24%) |
Aug 15, 2023 | 5.900 | 5.960 | 5.790 | 5.950 | 263,830 | -0.02(-0.34%) |
Aug 14, 2023 | 5.920 | 6.010 | 5.760 | 5.970 | 167,145 | +0.01(+0.17%) |
Aug 11, 2023 | 6.110 | 6.220 | 5.950 | 5.960 | 279,163 | -0.18(-2.93%) |
Aug 10, 2023 | 5.850 | 6.200 | 5.850 | 6.140 | 275,457 | +0.37(+6.41%) |
Aug 09, 2023 | 5.520 | 5.800 | 5.360 | 5.770 | 439,657 | +0.20(+3.59%) |
Aug 08, 2023 | 5.630 | 6.170 | 5.395 | 5.570 | 922,417 | -1.00(-15.22%) |
Aug 07, 2023 | 6.770 | 6.770 | 6.430 | 6.570 | 417,889 | -0.18(-2.67%) |
Aug 04, 2023 | 6.810 | 7.006 | 6.700 | 6.750 | 169,553 | -0.08(-1.17%) |
Aug 03, 2023 | 6.600 | 6.910 | 6.560 | 6.830 | 114,055 | +0.20(+3.02%) |
Aug 02, 2023 | 6.660 | 6.710 | 6.440 | 6.630 | 240,842 | -0.14(-2.07%) |
Aug 01, 2023 | 7.010 | 7.010 | 6.720 | 6.770 | 143,802 | -0.31(-4.38%) |
Jul 31, 2023 | 6.890 | 7.090 | 6.890 | 7.080 | 185,442 | +0.22(+3.21%) |
Jul 28, 2023 | 6.780 | 7.080 | 6.780 | 6.860 | 208,925 | +0.12(+1.78%) |
Jul 27, 2023 | 6.850 | 6.870 | 6.720 | 6.740 | 241,638 | -0.14(-2.03%) |
Jul 26, 2023 | 6.830 | 6.930 | 6.750 | 6.880 | 126,031 | +0.12(+1.85%) |
Jul 25, 2023 | 7.080 | 7.130 | 6.710 | 6.755 | 196,100 | -0.34(-4.79%) |
Jul 24, 2023 | 7.000 | 7.150 | 6.960 | 7.095 | 130,103 | +0.05(+0.71%) |
Jul 21, 2023 | 7.040 | 7.180 | 6.940 | 7.045 | 196,936 | +0.09(+1.37%) |
Jul 20, 2023 | 6.730 | 7.000 | 6.670 | 6.950 | 284,896 | +0.21(+3.12%) |
Jul 19, 2023 | 6.660 | 6.955 | 6.660 | 6.740 | 243,438 | +0.10(+1.51%) |
Jul 18, 2023 | 6.670 | 6.910 | 6.550 | 6.640 | 230,054 | -0.03(-0.45%) |
Jul 17, 2023 | 6.830 | 6.910 | 6.530 | 6.670 | 519,492 | -0.19(-2.70%) |
Jul 14, 2023 | 7.250 | 7.295 | 6.630 | 6.855 | 467,526 | -0.21(-2.97%) |
Jul 13, 2023 | 6.900 | 7.400 | 6.470 | 7.065 | 646,459 | -0.76(-9.77%) |
Jul 12, 2023 | 7.690 | 8.310 | 7.690 | 7.830 | 511,693 | +0.43(+5.81%) |
Jul 11, 2023 | 7.240 | 7.510 | 7.160 | 7.400 | 491,139 | +0.17(+2.35%) |
Jul 10, 2023 | 6.930 | 7.560 | 6.930 | 7.230 | 381,328 | +0.28(+4.03%) |
Jul 07, 2023 | 6.710 | 6.990 | 6.680 | 6.950 | 463,436 | +0.24(+3.58%) |
Jul 06, 2023 | 6.750 | 6.890 | 6.480 | 6.710 | 339,987 | -0.19(-2.75%) |
Jul 05, 2023 | 6.820 | 6.940 | 6.620 | 6.900 | 277,507 | +0.08(+1.17%) |