Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 5.860 | 6.120 | 5.535 | 5.560 | 39,189 | +0.07(+1.28%) |
Sep 28, 2023 | 5.530 | 5.665 | 5.380 | 5.490 | 22,951 | -0.06(-1.08%) |
Sep 27, 2023 | 5.620 | 5.890 | 5.420 | 5.550 | 17,704 | -0.05(-0.89%) |
Sep 26, 2023 | 6.040 | 6.040 | 5.570 | 5.600 | 25,074 | -0.27(-4.60%) |
Sep 25, 2023 | 5.490 | 5.990 | 5.850 | 5.870 | 28,984 | +0.26(+4.63%) |
Sep 22, 2023 | 5.630 | 5.941 | 5.360 | 5.610 | 40,914 | +0.04(+0.72%) |
Sep 21, 2023 | 5.900 | 6.000 | 5.500 | 5.570 | 35,022 | -0.31(-5.27%) |
Sep 20, 2023 | 5.850 | 6.440 | 5.730 | 5.880 | 27,618 | +0.05(+0.86%) |
Sep 19, 2023 | 6.130 | 6.485 | 5.650 | 5.830 | 29,220 | -0.26(-4.27%) |
Sep 18, 2023 | 6.210 | 6.430 | 5.940 | 6.090 | 41,697 | -0.14(-2.25%) |
Sep 15, 2023 | 6.140 | 6.400 | 6.000 | 6.230 | 134,060 | +0.14(+2.30%) |
Sep 14, 2023 | 6.010 | 6.315 | 5.885 | 6.090 | 28,154 | +0.18(+3.05%) |
Sep 13, 2023 | 6.170 | 6.210 | 5.810 | 5.910 | 30,096 | -0.20(-3.27%) |
Sep 12, 2023 | 6.180 | 6.370 | 6.050 | 6.110 | 28,448 | -0.08(-1.29%) |
Sep 11, 2023 | 5.700 | 6.360 | 5.605 | 6.190 | 23,337 | +0.49(+8.60%) |
Sep 08, 2023 | 5.790 | 5.790 | 5.590 | 5.700 | 46,657 | -0.15(-2.56%) |
Sep 07, 2023 | 6.050 | 6.145 | 5.670 | 5.850 | 184,898 | -0.14(-2.34%) |
Sep 06, 2023 | 5.860 | 6.170 | 5.723 | 5.990 | 46,440 | +0.15(+2.57%) |
Sep 05, 2023 | 5.820 | 5.950 | 5.440 | 5.840 | 56,348 | -0.04(-0.68%) |
Sep 01, 2023 | 5.820 | 6.155 | 5.590 | 5.880 | 30,885 | +0.09(+1.55%) |
Aug 31, 2023 | 5.850 | 6.345 | 5.790 | 5.790 | 34,776 | -0.11(-1.86%) |
Aug 30, 2023 | 6.490 | 6.490 | 5.850 | 5.900 | 120,917 | -0.42(-6.65%) |
Aug 29, 2023 | 6.000 | 6.320 | 5.895 | 6.320 | 16,288 | +0.40(+6.76%) |
Aug 28, 2023 | 5.720 | 5.995 | 5.720 | 5.920 | 25,844 | +0.01(+0.17%) |
Aug 25, 2023 | 6.215 | 6.215 | 5.741 | 5.910 | 12,088 | -0.04(-0.67%) |
Aug 24, 2023 | 5.940 | 6.170 | 5.750 | 5.950 | 65,264 | -0.05(-0.83%) |
Aug 23, 2023 | 6.120 | 6.380 | 5.850 | 6.000 | 82,489 | +0.05(+0.84%) |
Aug 22, 2023 | 6.100 | 6.300 | 5.920 | 5.950 | 28,678 | -0.15(-2.46%) |
Aug 21, 2023 | 5.940 | 6.250 | 5.610 | 6.100 | 46,694 | +0.12(+2.01%) |
Aug 18, 2023 | 6.060 | 6.550 | 5.720 | 5.980 | 49,378 | -0.13(-2.13%) |
Aug 17, 2023 | 5.770 | 6.400 | 5.730 | 6.110 | 83,811 | +0.06(+0.99%) |
Aug 16, 2023 | 6.450 | 6.690 | 5.920 | 6.050 | 169,378 | -0.40(-6.20%) |
Aug 15, 2023 | 6.880 | 6.880 | 6.440 | 6.450 | 35,198 | -0.43(-6.25%) |
Aug 14, 2023 | 6.890 | 7.200 | 6.750 | 6.880 | 41,285 | -0.05(-0.72%) |
Aug 11, 2023 | 6.530 | 7.080 | 6.370 | 6.930 | 70,459 | +0.40(+6.13%) |
Aug 10, 2023 | 6.540 | 6.918 | 6.310 | 6.530 | 30,801 | +0.04(+0.62%) |
Aug 09, 2023 | 6.900 | 7.110 | 6.350 | 6.490 | 85,774 | -0.32(-4.70%) |
Aug 08, 2023 | 6.800 | 6.950 | 6.375 | 6.810 | 35,380 | -0.05(-0.73%) |
Aug 07, 2023 | 7.060 | 7.361 | 6.360 | 6.860 | 866,201 | -0.22(-3.11%) |
Aug 04, 2023 | 7.560 | 7.710 | 7.080 | 7.080 | 83,318 | -0.41(-5.47%) |
Aug 03, 2023 | 7.220 | 7.630 | 6.990 | 7.490 | 172,497 | +0.34(+4.76%) |
Aug 02, 2023 | 7.330 | 7.350 | 6.830 | 7.150 | 42,448 | -0.20(-2.72%) |
Aug 01, 2023 | 7.240 | 7.360 | 7.110 | 7.350 | 23,908 | +0.15(+2.08%) |
Jul 31, 2023 | 7.350 | 7.520 | 7.090 | 7.200 | 43,059 | -0.13(-1.77%) |
Jul 28, 2023 | 6.920 | 7.350 | 6.840 | 7.330 | 16,784 | +0.45(+6.54%) |
Jul 27, 2023 | 6.980 | 7.130 | 6.590 | 6.880 | 74,943 | +0.03(+0.44%) |
Jul 26, 2023 | 6.910 | 7.455 | 6.740 | 6.850 | 21,608 | +0.01(+0.15%) |
Jul 25, 2023 | 7.160 | 7.310 | 6.694 | 6.840 | 72,673 | -0.30(-4.20%) |
Jul 24, 2023 | 7.220 | 7.460 | 6.989 | 7.140 | 45,818 | -0.02(-0.28%) |
Jul 21, 2023 | 7.340 | 7.380 | 7.110 | 7.160 | 44,138 | -0.13(-1.78%) |
Jul 20, 2023 | 7.150 | 7.340 | 7.050 | 7.290 | 29,748 | +0.14(+1.96%) |
Jul 19, 2023 | 7.200 | 7.405 | 7.090 | 7.150 | 44,340 | -0.05(-0.69%) |
Jul 18, 2023 | 6.960 | 7.280 | 6.810 | 7.200 | 99,046 | +0.27(+3.90%) |
Jul 17, 2023 | 6.680 | 7.090 | 6.540 | 6.930 | 42,020 | +0.29(+4.37%) |
Jul 14, 2023 | 6.920 | 6.920 | 6.470 | 6.640 | 25,412 | -0.22(-3.21%) |
Jul 13, 2023 | 7.230 | 7.280 | 6.720 | 6.860 | 25,627 | -0.30(-4.19%) |
Jul 12, 2023 | 7.350 | 7.360 | 7.010 | 7.160 | 35,753 | -0.17(-2.32%) |
Jul 11, 2023 | 7.330 | 7.405 | 7.210 | 7.330 | 56,150 | +0.04(+0.55%) |
Jul 10, 2023 | 7.120 | 7.420 | 7.120 | 7.290 | 68,763 | +0.16(+2.24%) |
Jul 07, 2023 | 6.600 | 7.470 | 6.550 | 7.130 | 82,980 | +0.53(+8.03%) |
Jul 06, 2023 | 6.740 | 6.740 | 6.460 | 6.600 | 86,140 | -0.21(-3.08%) |
Jul 05, 2023 | 6.950 | 7.110 | 6.750 | 6.810 | 41,394 | -0.21(-2.99%) |