Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 6.130 | 6.200 | 6.025 | 6.130 | 85,885 | +0.05(+0.82%) |
Sep 28, 2023 | 5.730 | 6.120 | 5.730 | 6.080 | 123,683 | +0.39(+6.85%) |
Sep 27, 2023 | 6.040 | 6.300 | 5.690 | 5.690 | 182,592 | -0.32(-5.32%) |
Sep 26, 2023 | 5.730 | 6.190 | 5.730 | 6.010 | 94,830 | +0.23(+3.98%) |
Sep 25, 2023 | 5.610 | 5.860 | 5.500 | 5.780 | 131,806 | +0.06(+1.05%) |
Sep 22, 2023 | 5.890 | 5.890 | 5.660 | 5.720 | 126,142 | -0.15(-2.56%) |
Sep 21, 2023 | 5.510 | 6.200 | 5.510 | 5.870 | 131,325 | +0.33(+5.96%) |
Sep 20, 2023 | 5.620 | 5.730 | 5.500 | 5.540 | 91,300 | -0.08(-1.42%) |
Sep 19, 2023 | 5.750 | 5.850 | 5.610 | 5.620 | 93,487 | -0.05(-0.88%) |
Sep 18, 2023 | 5.770 | 5.840 | 5.595 | 5.670 | 133,347 | -0.12(-2.07%) |
Sep 15, 2023 | 5.960 | 6.415 | 5.750 | 5.790 | 155,937 | -0.20(-3.34%) |
Sep 14, 2023 | 6.330 | 6.490 | 5.920 | 5.990 | 153,084 | -0.30(-4.77%) |
Sep 13, 2023 | 6.400 | 6.670 | 6.280 | 6.290 | 106,177 | -0.08(-1.26%) |
Sep 12, 2023 | 6.100 | 6.540 | 6.100 | 6.370 | 87,757 | +0.21(+3.41%) |
Sep 11, 2023 | 6.350 | 6.402 | 6.090 | 6.160 | 59,242 | -0.14(-2.22%) |
Sep 08, 2023 | 6.720 | 6.910 | 6.160 | 6.300 | 167,430 | -0.44(-6.53%) |
Sep 07, 2023 | 7.090 | 7.150 | 6.700 | 6.740 | 96,716 | -0.47(-6.52%) |
Sep 06, 2023 | 7.640 | 7.690 | 7.030 | 7.210 | 132,292 | -0.27(-3.61%) |
Sep 05, 2023 | 7.550 | 7.640 | 7.070 | 7.480 | 209,866 | -0.12(-1.58%) |
Sep 01, 2023 | 6.680 | 7.659 | 6.605 | 7.600 | 231,705 | +1.00(+15.15%) |
Aug 31, 2023 | 6.290 | 6.750 | 6.290 | 6.600 | 208,223 | +0.29(+4.60%) |
Aug 30, 2023 | 6.250 | 6.405 | 6.050 | 6.310 | 108,511 | +0.06(+0.96%) |
Aug 29, 2023 | 5.820 | 6.560 | 5.713 | 6.250 | 195,113 | +0.45(+7.76%) |
Aug 28, 2023 | 5.810 | 6.250 | 5.730 | 5.800 | 116,063 | +0.00(+0.00%) |
Aug 25, 2023 | 5.610 | 5.850 | 5.390 | 5.800 | 136,238 | +0.17(+3.02%) |
Aug 24, 2023 | 5.920 | 5.950 | 5.570 | 5.630 | 102,928 | -0.21(-3.60%) |
Aug 23, 2023 | 5.650 | 5.860 | 5.380 | 5.840 | 145,104 | +0.19(+3.36%) |
Aug 22, 2023 | 5.890 | 5.890 | 5.520 | 5.650 | 219,777 | -0.24(-4.07%) |
Aug 21, 2023 | 5.980 | 6.090 | 5.790 | 5.890 | 140,348 | -0.13(-2.16%) |
Aug 18, 2023 | 5.810 | 6.100 | 5.741 | 6.020 | 234,569 | +0.06(+1.01%) |
Aug 17, 2023 | 6.460 | 6.460 | 5.910 | 5.960 | 272,198 | -0.49(-7.60%) |
Aug 16, 2023 | 6.580 | 6.740 | 6.310 | 6.450 | 272,959 | -0.21(-3.15%) |
Aug 15, 2023 | 7.150 | 7.340 | 6.620 | 6.660 | 275,903 | -0.54(-7.50%) |
Aug 14, 2023 | 7.380 | 7.500 | 7.100 | 7.200 | 325,085 | -0.26(-3.49%) |
Aug 11, 2023 | 7.960 | 8.000 | 7.380 | 7.460 | 755,626 | -0.72(-8.80%) |
Aug 10, 2023 | 8.310 | 8.860 | 8.060 | 8.180 | 500,399 | -0.26(-3.08%) |
Aug 09, 2023 | 9.300 | 9.540 | 7.753 | 8.440 | 1,139,697 | -1.89(-18.30%) |
Aug 08, 2023 | 10.25 | 10.36 | 10.00 | 10.33 | 99,243 | -0.14(-1.34%) |
Aug 07, 2023 | 11.15 | 11.15 | 10.21 | 10.47 | 116,411 | -0.73(-6.52%) |
Aug 04, 2023 | 11.09 | 11.38 | 10.80 | 11.20 | 115,398 | +0.26(+2.38%) |
Aug 03, 2023 | 12.01 | 12.03 | 10.93 | 10.94 | 148,902 | -1.00(-8.38%) |
Aug 02, 2023 | 11.51 | 12.00 | 10.88 | 11.94 | 207,858 | +0.26(+2.23%) |
Aug 01, 2023 | 10.18 | 11.97 | 10.18 | 11.68 | 328,903 | +1.41(+13.73%) |
Jul 31, 2023 | 10.25 | 10.68 | 10.20 | 10.27 | 230,631 | -0.19(-1.82%) |
Jul 28, 2023 | 10.27 | 10.56 | 9.910 | 10.46 | 199,644 | +0.19(+1.85%) |
Jul 27, 2023 | 10.98 | 10.98 | 10.15 | 10.27 | 236,327 | -0.19(-1.82%) |
Jul 26, 2023 | 9.980 | 10.84 | 9.970 | 10.46 | 392,418 | +1.06(+11.28%) |
Jul 25, 2023 | 9.190 | 9.530 | 8.710 | 9.400 | 162,960 | +0.18(+1.95%) |
Jul 24, 2023 | 9.480 | 9.480 | 9.120 | 9.220 | 241,568 | -0.18(-1.91%) |
Jul 21, 2023 | 9.720 | 9.720 | 9.287 | 9.400 | 97,326 | -0.25(-2.59%) |
Jul 20, 2023 | 10.00 | 10.11 | 9.600 | 9.650 | 107,770 | -0.42(-4.17%) |
Jul 19, 2023 | 9.920 | 10.61 | 9.730 | 10.07 | 201,369 | +0.30(+3.07%) |
Jul 18, 2023 | 10.61 | 10.61 | 9.732 | 9.770 | 183,918 | -0.66(-6.33%) |
Jul 17, 2023 | 10.18 | 10.47 | 10.00 | 10.43 | 170,829 | +0.33(+3.27%) |
Jul 14, 2023 | 10.19 | 10.67 | 9.820 | 10.10 | 196,222 | +0.07(+0.70%) |
Jul 13, 2023 | 10.89 | 11.04 | 10.03 | 10.03 | 257,544 | -0.83(-7.64%) |
Jul 12, 2023 | 11.17 | 11.17 | 10.42 | 10.86 | 152,995 | -0.05(-0.46%) |
Jul 11, 2023 | 10.77 | 11.01 | 10.64 | 10.91 | 176,768 | +0.20(+1.87%) |
Jul 10, 2023 | 11.03 | 11.05 | 10.67 | 10.71 | 153,406 | -0.31(-2.81%) |
Jul 07, 2023 | 11.03 | 11.54 | 10.95 | 11.02 | 104,242 | -0.01(-0.09%) |
Jul 06, 2023 | 10.99 | 11.26 | 10.73 | 11.03 | 106,418 | -0.15(-1.34%) |
Jul 05, 2023 | 12.45 | 12.45 | 11.11 | 11.18 | 168,667 | -0.99(-8.13%) |