Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 8.460 | 9.610 | 8.344 | 9.420 | 74,652 | +0.96(+11.35%) |
Sep 28, 2023 | 8.260 | 8.480 | 7.930 | 8.460 | 22,455 | +0.09(+1.08%) |
Sep 27, 2023 | 8.560 | 9.490 | 8.160 | 8.370 | 102,847 | -0.18(-2.11%) |
Sep 26, 2023 | 8.810 | 9.610 | 8.430 | 8.550 | 71,421 | -0.50(-5.58%) |
Sep 25, 2023 | 8.630 | 9.085 | 8.810 | 9.055 | 93,592 | +0.22(+2.55%) |
Sep 22, 2023 | 9.750 | 10.22 | 8.570 | 8.830 | 123,157 | -1.01(-10.26%) |
Sep 21, 2023 | 10.11 | 10.85 | 9.810 | 9.840 | 90,481 | -0.36(-3.53%) |
Sep 20, 2023 | 10.77 | 11.01 | 10.02 | 10.20 | 286,998 | -0.38(-3.59%) |
Sep 19, 2023 | 8.790 | 10.94 | 8.301 | 10.58 | 184,999 | +1.81(+20.64%) |
Sep 18, 2023 | 7.460 | 8.840 | 7.001 | 8.770 | 160,356 | +1.18(+15.55%) |
Sep 15, 2023 | 6.610 | 7.900 | 6.450 | 7.590 | 1,835,997 | +0.98(+14.83%) |
Sep 14, 2023 | 6.600 | 7.400 | 6.130 | 6.610 | 89,074 | +0.04(+0.61%) |
Sep 13, 2023 | 7.120 | 7.330 | 6.570 | 6.570 | 112,576 | -0.58(-8.11%) |
Sep 12, 2023 | 7.350 | 8.070 | 7.040 | 7.150 | 68,317 | -0.27(-3.64%) |
Sep 11, 2023 | 8.220 | 8.990 | 7.240 | 7.420 | 101,544 | -0.81(-9.84%) |
Sep 08, 2023 | 7.890 | 9.400 | 7.890 | 8.230 | 111,438 | +0.23(+2.88%) |
Sep 07, 2023 | 7.640 | 8.320 | 7.640 | 8.000 | 83,683 | +0.39(+5.12%) |
Sep 06, 2023 | 7.600 | 8.830 | 7.430 | 7.610 | 137,951 | +0.23(+3.12%) |
Sep 05, 2023 | 7.850 | 7.970 | 7.100 | 7.380 | 84,428 | -0.52(-6.58%) |
Sep 01, 2023 | 7.890 | 8.270 | 7.740 | 7.900 | 44,077 | +0.03(+0.38%) |
Aug 31, 2023 | 8.020 | 8.530 | 7.710 | 7.870 | 91,806 | -0.11(-1.38%) |
Aug 30, 2023 | 8.260 | 8.885 | 7.600 | 7.980 | 56,461 | -0.24(-2.92%) |
Aug 29, 2023 | 7.860 | 8.940 | 7.860 | 8.220 | 77,174 | +0.22(+2.75%) |
Aug 28, 2023 | 7.590 | 8.245 | 7.270 | 8.000 | 126,788 | +0.32(+4.17%) |
Aug 25, 2023 | 7.490 | 8.100 | 7.234 | 7.680 | 113,674 | +0.14(+1.86%) |
Aug 24, 2023 | 7.920 | 8.300 | 7.020 | 7.540 | 137,438 | -0.52(-6.45%) |
Aug 23, 2023 | 7.670 | 9.000 | 7.470 | 8.060 | 210,523 | +0.61(+8.19%) |
Aug 22, 2023 | 7.880 | 9.119 | 7.145 | 7.450 | 200,615 | -0.51(-6.41%) |
Aug 21, 2023 | 6.270 | 9.170 | 6.270 | 7.960 | 788,083 | +1.78(+28.80%) |
Aug 18, 2023 | 6.060 | 6.360 | 6.060 | 6.180 | 22,989 | +0.18(+3.00%) |
Aug 17, 2023 | 6.140 | 6.639 | 5.970 | 6.000 | 36,803 | -0.05(-0.83%) |
Aug 16, 2023 | 6.130 | 6.175 | 5.550 | 6.050 | 20,135 | +0.32(+5.58%) |
Aug 15, 2023 | 5.450 | 5.930 | 5.000 | 5.730 | 43,495 | +0.10(+1.78%) |
Aug 14, 2023 | 6.070 | 6.229 | 5.500 | 5.630 | 10,348 | -0.30(-5.06%) |
Aug 11, 2023 | 5.640 | 6.229 | 5.640 | 5.930 | 21,599 | +0.25(+4.40%) |
Aug 10, 2023 | 6.150 | 6.340 | 5.520 | 5.680 | 21,490 | -0.15(-2.57%) |
Aug 09, 2023 | 5.820 | 6.115 | 5.600 | 5.830 | 39,902 | +0.16(+2.82%) |
Aug 08, 2023 | 5.950 | 5.970 | 5.511 | 5.670 | 19,293 | -0.19(-3.24%) |
Aug 07, 2023 | 5.830 | 5.980 | 5.500 | 5.860 | 13,896 | +0.27(+4.83%) |
Aug 04, 2023 | 5.600 | 5.790 | 5.500 | 5.590 | 31,546 | -0.10(-1.76%) |
Aug 03, 2023 | 5.630 | 5.870 | 5.470 | 5.690 | 87,085 | +0.10(+1.79%) |
Aug 02, 2023 | 5.680 | 5.680 | 5.300 | 5.590 | 101,849 | +0.03(+0.54%) |
Aug 01, 2023 | 5.690 | 5.690 | 5.460 | 5.560 | 16,939 | +0.01(+0.18%) |
Jul 31, 2023 | 5.570 | 5.668 | 5.324 | 5.550 | 16,500 | +0.10(+1.83%) |
Jul 28, 2023 | 5.550 | 5.950 | 5.300 | 5.450 | 30,041 | -0.05(-0.91%) |
Jul 27, 2023 | 5.640 | 5.769 | 5.400 | 5.500 | 52,748 | -0.12(-2.14%) |
Jul 26, 2023 | 5.670 | 5.990 | 5.600 | 5.620 | 33,809 | -0.05(-0.88%) |
Jul 25, 2023 | 6.270 | 6.560 | 5.600 | 5.670 | 83,851 | -0.61(-9.71%) |
Jul 24, 2023 | 6.410 | 6.685 | 6.100 | 6.280 | 32,937 | -0.21(-3.24%) |
Jul 21, 2023 | 6.880 | 6.880 | 6.320 | 6.490 | 44,658 | +0.01(+0.15%) |
Jul 20, 2023 | 6.540 | 6.960 | 6.380 | 6.480 | 35,618 | +0.07(+1.09%) |
Jul 19, 2023 | 6.630 | 6.900 | 6.260 | 6.410 | 23,395 | -0.27(-4.04%) |
Jul 18, 2023 | 6.560 | 6.825 | 6.240 | 6.680 | 26,897 | +0.16(+2.45%) |
Jul 17, 2023 | 6.600 | 6.668 | 6.242 | 6.520 | 132,543 | -0.23(-3.41%) |
Jul 14, 2023 | 6.880 | 6.880 | 6.580 | 6.750 | 28,658 | -0.05(-0.74%) |
Jul 13, 2023 | 6.760 | 7.020 | 6.620 | 6.800 | 28,816 | +0.07(+1.04%) |
Jul 12, 2023 | 7.050 | 7.588 | 6.500 | 6.730 | 53,713 | -0.35(-4.94%) |
Jul 11, 2023 | 6.770 | 7.170 | 6.720 | 7.080 | 25,472 | +0.28(+4.12%) |
Jul 10, 2023 | 6.700 | 7.075 | 6.700 | 6.800 | 36,671 | -0.11(-1.59%) |
Jul 07, 2023 | 6.640 | 7.378 | 6.540 | 6.910 | 20,531 | +0.28(+4.22%) |
Jul 06, 2023 | 7.210 | 7.380 | 6.522 | 6.630 | 117,793 | -0.76(-10.28%) |
Jul 05, 2023 | 7.760 | 7.850 | 7.260 | 7.390 | 26,446 | -0.14(-1.86%) |