Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 7.010 | 7.070 | 6.821 | 6.950 | 2,601,321 | +0.13(+1.91%) |
Sep 28, 2023 | 6.880 | 7.125 | 6.730 | 6.820 | 2,049,481 | -0.05(-0.73%) |
Sep 27, 2023 | 6.890 | 6.990 | 6.720 | 6.870 | 937,090 | +0.08(+1.18%) |
Sep 26, 2023 | 6.950 | 7.060 | 6.745 | 6.790 | 1,436,681 | -0.23(-3.28%) |
Sep 25, 2023 | 6.870 | 7.040 | 6.955 | 7.020 | 1,155,378 | +0.06(+0.86%) |
Sep 22, 2023 | 6.980 | 7.170 | 6.880 | 6.960 | 1,353,358 | +0.14(+2.05%) |
Sep 21, 2023 | 7.010 | 7.080 | 6.810 | 6.820 | 1,424,732 | -0.42(-5.80%) |
Sep 20, 2023 | 7.520 | 7.590 | 7.225 | 7.240 | 869,853 | -0.24(-3.21%) |
Sep 19, 2023 | 7.700 | 7.700 | 7.440 | 7.480 | 1,157,738 | -0.22(-2.86%) |
Sep 18, 2023 | 7.500 | 7.780 | 7.440 | 7.700 | 1,180,976 | +0.11(+1.45%) |
Sep 15, 2023 | 7.770 | 7.815 | 7.530 | 7.590 | 6,439,733 | -0.18(-2.32%) |
Sep 14, 2023 | 7.850 | 8.045 | 7.740 | 7.770 | 1,712,789 | +0.02(+0.26%) |
Sep 13, 2023 | 8.040 | 8.070 | 7.740 | 7.750 | 1,890,305 | -0.33(-4.08%) |
Sep 12, 2023 | 8.100 | 8.360 | 8.070 | 8.080 | 2,787,341 | -0.03(-0.37%) |
Sep 11, 2023 | 8.420 | 8.459 | 7.950 | 8.110 | 2,052,707 | -0.15(-1.82%) |
Sep 08, 2023 | 8.230 | 8.335 | 8.105 | 8.260 | 1,468,675 | +0.01(+0.12%) |
Sep 07, 2023 | 8.350 | 8.370 | 8.060 | 8.250 | 2,396,310 | -0.30(-3.51%) |
Sep 06, 2023 | 8.580 | 8.780 | 8.480 | 8.550 | 2,333,419 | -0.03(-0.35%) |
Sep 05, 2023 | 8.500 | 8.855 | 8.500 | 8.580 | 1,582,068 | -0.18(-2.05%) |
Sep 01, 2023 | 8.900 | 8.949 | 8.700 | 8.760 | 1,323,659 | -0.07(-0.79%) |
Aug 31, 2023 | 8.470 | 8.890 | 8.430 | 8.830 | 3,066,769 | +0.39(+4.62%) |
Aug 30, 2023 | 8.140 | 8.475 | 8.011 | 8.440 | 3,201,136 | +0.26(+3.18%) |
Aug 29, 2023 | 8.200 | 8.390 | 8.010 | 8.180 | 2,881,229 | -0.24(-2.85%) |
Aug 28, 2023 | 8.500 | 8.590 | 8.065 | 8.420 | 2,128,190 | -0.07(-0.82%) |
Aug 25, 2023 | 8.350 | 8.570 | 8.172 | 8.490 | 1,546,183 | +0.20(+2.41%) |
Aug 24, 2023 | 8.800 | 8.860 | 8.025 | 8.290 | 2,693,331 | -0.32(-3.72%) |
Aug 23, 2023 | 8.460 | 8.692 | 8.280 | 8.610 | 1,670,968 | +0.13(+1.53%) |
Aug 22, 2023 | 8.600 | 8.645 | 8.040 | 8.480 | 2,692,580 | +0.07(+0.83%) |
Aug 21, 2023 | 7.960 | 8.470 | 7.830 | 8.410 | 1,981,054 | +0.49(+6.19%) |
Aug 18, 2023 | 7.610 | 8.050 | 7.500 | 7.920 | 1,984,760 | +0.14(+1.86%) |
Aug 17, 2023 | 8.190 | 8.210 | 7.390 | 7.775 | 3,884,860 | -0.47(-5.76%) |
Aug 16, 2023 | 9.010 | 9.020 | 8.220 | 8.250 | 3,972,629 | -0.76(-8.44%) |
Aug 15, 2023 | 9.810 | 10.10 | 8.460 | 9.010 | 8,675,261 | +0.40(+4.65%) |
Aug 14, 2023 | 8.280 | 8.680 | 8.150 | 8.610 | 2,865,947 | +0.31(+3.73%) |
Aug 11, 2023 | 8.760 | 8.800 | 8.235 | 8.300 | 2,678,327 | -0.56(-6.32%) |
Aug 10, 2023 | 8.900 | 9.075 | 8.765 | 8.860 | 1,436,243 | +0.02(+0.23%) |
Aug 09, 2023 | 9.170 | 9.220 | 8.710 | 8.840 | 1,777,411 | -0.34(-3.70%) |
Aug 08, 2023 | 9.100 | 9.200 | 8.870 | 9.180 | 1,333,140 | -0.16(-1.71%) |
Aug 07, 2023 | 9.700 | 9.700 | 9.070 | 9.340 | 1,387,522 | -0.35(-3.61%) |
Aug 04, 2023 | 9.790 | 9.920 | 9.550 | 9.690 | 1,092,645 | -0.19(-1.92%) |
Aug 03, 2023 | 9.860 | 10.02 | 9.710 | 9.880 | 811,124 | -0.07(-0.70%) |
Aug 02, 2023 | 10.59 | 10.60 | 9.790 | 9.950 | 1,560,974 | -0.88(-8.13%) |
Aug 01, 2023 | 10.41 | 10.90 | 10.40 | 10.83 | 1,238,762 | +0.25(+2.36%) |
Jul 31, 2023 | 10.14 | 10.59 | 10.11 | 10.58 | 1,448,949 | +0.51(+5.06%) |
Jul 28, 2023 | 9.970 | 10.19 | 9.780 | 10.07 | 1,116,374 | +0.36(+3.71%) |
Jul 27, 2023 | 9.880 | 9.945 | 9.601 | 9.710 | 1,170,318 | +0.09(+0.94%) |
Jul 26, 2023 | 9.910 | 9.985 | 9.560 | 9.620 | 1,418,409 | -0.39(-3.90%) |
Jul 25, 2023 | 9.600 | 10.16 | 9.530 | 10.01 | 1,637,451 | +0.48(+5.04%) |
Jul 24, 2023 | 9.570 | 9.630 | 9.250 | 9.530 | 1,242,131 | -0.06(-0.63%) |
Jul 21, 2023 | 9.670 | 9.740 | 9.255 | 9.590 | 1,641,572 | +0.03(+0.31%) |
Jul 20, 2023 | 10.12 | 10.12 | 9.430 | 9.560 | 2,454,715 | -0.74(-7.18%) |
Jul 19, 2023 | 10.65 | 10.74 | 10.15 | 10.30 | 1,338,880 | -0.34(-3.20%) |
Jul 18, 2023 | 10.43 | 10.75 | 10.38 | 10.64 | 1,298,469 | +0.25(+2.41%) |
Jul 17, 2023 | 10.16 | 10.48 | 9.760 | 10.39 | 1,339,218 | +0.42(+4.21%) |
Jul 14, 2023 | 10.73 | 10.78 | 9.890 | 9.970 | 1,474,655 | -0.72(-6.74%) |
Jul 13, 2023 | 10.43 | 10.79 | 10.34 | 10.69 | 1,167,524 | +0.35(+3.38%) |
Jul 12, 2023 | 10.60 | 10.88 | 10.23 | 10.34 | 1,474,364 | +0.03(+0.29%) |
Jul 11, 2023 | 10.30 | 10.40 | 10.04 | 10.31 | 1,140,707 | +0.05(+0.49%) |
Jul 10, 2023 | 10.25 | 10.36 | 9.910 | 10.26 | 1,416,428 | +0.06(+0.59%) |
Jul 07, 2023 | 10.08 | 10.66 | 9.960 | 10.20 | 1,331,353 | +0.19(+1.90%) |
Jul 06, 2023 | 10.43 | 10.46 | 9.880 | 10.01 | 2,098,044 | -0.54(-5.12%) |
Jul 05, 2023 | 10.38 | 11.16 | 10.28 | 10.55 | 2,133,862 | +0.15(+1.44%) |