Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 6.000 | 6.200 | 6.000 | 6.070 | 8,265 | +0.25(+4.33%) |
Sep 28, 2023 | 5.800 | 6.002 | 5.700 | 5.818 | 10,932 | -0.06(-1.05%) |
Sep 27, 2023 | 6.100 | 6.100 | 5.846 | 5.880 | 6,391 | -0.07(-1.24%) |
Sep 26, 2023 | 6.086 | 6.382 | 5.840 | 5.954 | 13,755 | +0.00(+0.07%) |
Sep 25, 2023 | 6.202 | 6.098 | 5.910 | 5.950 | 20,843 | -0.25(-4.03%) |
Sep 22, 2023 | 6.510 | 6.780 | 6.080 | 6.200 | 19,153 | -0.32(-4.91%) |
Sep 21, 2023 | 6.400 | 6.856 | 6.120 | 6.520 | 68,477 | -0.11(-1.63%) |
Sep 20, 2023 | 6.554 | 6.800 | 6.370 | 6.628 | 8,802 | +0.08(+1.19%) |
Sep 19, 2023 | 6.600 | 6.796 | 6.000 | 6.550 | 11,335 | -0.25(-3.65%) |
Sep 18, 2023 | 7.000 | 7.102 | 6.500 | 6.798 | 13,915 | +0.03(+0.44%) |
Sep 15, 2023 | 6.910 | 7.160 | 6.500 | 6.768 | 16,127 | -0.32(-4.51%) |
Sep 14, 2023 | 8.000 | 8.568 | 6.658 | 7.088 | 54,789 | -0.84(-10.60%) |
Sep 13, 2023 | 6.480 | 7.980 | 6.240 | 7.928 | 74,315 | +1.53(+23.87%) |
Sep 12, 2023 | 5.670 | 6.700 | 5.600 | 6.400 | 48,675 | +0.80(+14.29%) |
Sep 11, 2023 | 5.800 | 5.828 | 5.540 | 5.600 | 8,139 | -0.20(-3.45%) |
Sep 08, 2023 | 5.940 | 5.940 | 5.400 | 5.800 | 26,234 | +0.00(+0.00%) |
Sep 07, 2023 | 5.510 | 6.000 | 5.280 | 5.800 | 56,289 | +0.34(+6.30%) |
Sep 06, 2023 | 5.560 | 5.616 | 5.240 | 5.456 | 27,985 | -0.24(-4.25%) |
Sep 05, 2023 | 6.000 | 6.000 | 5.400 | 5.698 | 29,443 | -0.14(-2.43%) |
Sep 01, 2023 | 6.096 | 6.198 | 5.700 | 5.840 | 32,128 | -0.20(-3.31%) |
Aug 31, 2023 | 6.100 | 6.322 | 5.702 | 6.040 | 64,388 | -0.16(-2.55%) |
Aug 30, 2023 | 6.208 | 6.600 | 6.100 | 6.198 | 32,658 | -0.20(-3.16%) |
Aug 29, 2023 | 6.400 | 6.600 | 6.030 | 6.400 | 23,481 | +0.00(+0.00%) |
Aug 28, 2023 | 6.740 | 6.908 | 6.020 | 6.400 | 19,289 | -0.30(-4.51%) |
Aug 25, 2023 | 6.722 | 6.800 | 6.292 | 6.702 | 30,723 | +0.28(+4.33%) |
Aug 24, 2023 | 7.012 | 7.012 | 6.000 | 6.424 | 44,385 | -0.49(-7.14%) |
Aug 23, 2023 | 7.800 | 7.800 | 6.802 | 6.918 | 35,958 | -0.22(-3.11%) |
Aug 22, 2023 | 7.560 | 7.800 | 6.800 | 7.140 | 62,380 | -0.42(-5.51%) |
Aug 21, 2023 | 8.366 | 8.366 | 7.348 | 7.556 | 33,624 | -0.44(-5.55%) |
Aug 18, 2023 | 8.700 | 8.700 | 7.844 | 8.000 | 24,906 | -0.62(-7.19%) |
Aug 17, 2023 | 8.140 | 8.800 | 8.000 | 8.620 | 21,245 | +0.42(+5.17%) |
Aug 16, 2023 | 8.580 | 8.580 | 8.000 | 8.196 | 29,157 | -0.21(-2.54%) |
Aug 15, 2023 | 8.694 | 8.980 | 8.200 | 8.410 | 25,237 | -0.59(-6.53%) |
Aug 14, 2023 | 8.800 | 9.500 | 8.800 | 8.998 | 63,789 | +0.12(+1.31%) |
Aug 11, 2023 | 9.196 | 9.242 | 8.202 | 8.882 | 15,131 | -0.32(-3.46%) |
Aug 10, 2023 | 9.400 | 10.38 | 9.000 | 9.200 | 20,128 | -0.54(-5.54%) |
Aug 09, 2023 | 10.20 | 10.70 | 8.866 | 9.740 | 29,355 | -0.27(-2.70%) |
Aug 08, 2023 | 10.49 | 11.00 | 10.00 | 10.01 | 36,364 | -1.15(-10.30%) |
Aug 07, 2023 | 12.76 | 13.20 | 10.62 | 11.16 | 64,552 | -2.30(-17.09%) |
Aug 04, 2023 | 10.09 | 15.99 | 10.00 | 13.46 | 334,074 | +3.56(+35.96%) |
Aug 03, 2023 | 10.02 | 10.20 | 9.800 | 9.900 | 10,236 | -0.13(-1.26%) |
Aug 02, 2023 | 10.42 | 10.44 | 9.720 | 10.03 | 20,138 | -0.39(-3.78%) |
Aug 01, 2023 | 10.04 | 10.45 | 10.02 | 10.42 | 17,167 | +0.36(+3.54%) |
Jul 31, 2023 | 10.20 | 10.44 | 10.02 | 10.06 | 20,264 | -0.07(-0.69%) |
Jul 28, 2023 | 10.10 | 10.30 | 10.00 | 10.13 | 11,191 | +0.03(+0.34%) |
Jul 27, 2023 | 10.60 | 10.52 | 10.00 | 10.10 | 10,540 | -0.30(-2.88%) |
Jul 26, 2023 | 10.40 | 10.60 | 10.20 | 10.40 | 13,039 | +0.02(+0.21%) |
Jul 25, 2023 | 10.60 | 10.92 | 10.38 | 10.38 | 9,745 | -0.62(-5.65%) |
Jul 24, 2023 | 11.00 | 11.16 | 10.60 | 11.00 | 11,688 | +0.00(+0.00%) |
Jul 21, 2023 | 11.36 | 11.36 | 10.50 | 11.00 | 12,258 | -0.16(-1.43%) |
Jul 20, 2023 | 11.20 | 11.20 | 11.00 | 11.16 | 9,257 | +0.16(+1.42%) |
Jul 19, 2023 | 11.00 | 11.40 | 10.76 | 11.00 | 13,802 | -0.40(-3.47%) |
Jul 18, 2023 | 11.60 | 11.56 | 10.32 | 11.40 | 44,051 | +0.20(+1.79%) |
Jul 17, 2023 | 11.12 | 11.60 | 11.05 | 11.20 | 10,838 | -0.02(-0.18%) |
Jul 14, 2023 | 11.60 | 11.98 | 11.00 | 11.22 | 27,461 | -0.59(-4.96%) |
Jul 13, 2023 | 11.97 | 12.00 | 11.62 | 11.81 | 7,003 | -0.06(-0.54%) |
Jul 12, 2023 | 11.93 | 12.07 | 11.70 | 11.87 | 24,074 | +0.02(+0.17%) |
Jul 11, 2023 | 12.00 | 12.26 | 11.63 | 11.85 | 19,410 | -0.13(-1.09%) |
Jul 10, 2023 | 12.48 | 12.48 | 11.94 | 11.98 | 14,022 | -0.22(-1.80%) |
Jul 07, 2023 | 12.00 | 12.40 | 11.80 | 12.20 | 10,258 | +0.40(+3.37%) |
Jul 06, 2023 | 12.00 | 12.07 | 11.60 | 11.80 | 12,573 | -0.39(-3.18%) |
Jul 05, 2023 | 12.46 | 12.46 | 11.80 | 12.19 | 13,599 | +0.09(+0.74%) |