Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 6.030 | 6.159 | 5.500 | 5.550 | 594,064 | -0.48(-7.96%) |
Sep 28, 2023 | 5.730 | 6.060 | 5.680 | 6.030 | 657,234 | +0.29(+5.05%) |
Sep 27, 2023 | 5.250 | 5.840 | 5.250 | 5.740 | 588,788 | +0.54(+10.38%) |
Sep 26, 2023 | 5.080 | 5.410 | 5.040 | 5.200 | 412,469 | +0.03(+0.58%) |
Sep 25, 2023 | 5.090 | 5.250 | 5.140 | 5.170 | 392,725 | +0.03(+0.58%) |
Sep 22, 2023 | 4.870 | 5.250 | 4.600 | 5.140 | 943,214 | +0.32(+6.64%) |
Sep 21, 2023 | 4.760 | 5.020 | 4.720 | 4.820 | 529,071 | +0.04(+0.84%) |
Sep 20, 2023 | 4.600 | 5.010 | 4.600 | 4.780 | 366,777 | +0.16(+3.46%) |
Sep 19, 2023 | 4.630 | 4.650 | 4.510 | 4.620 | 473,873 | +0.06(+1.32%) |
Sep 18, 2023 | 4.810 | 4.845 | 4.540 | 4.560 | 699,901 | -0.34(-6.94%) |
Sep 15, 2023 | 4.800 | 5.040 | 4.770 | 4.900 | 433,753 | +0.05(+1.03%) |
Sep 14, 2023 | 4.810 | 5.025 | 4.750 | 4.850 | 399,832 | +0.03(+0.62%) |
Sep 13, 2023 | 5.070 | 5.070 | 4.740 | 4.820 | 716,158 | -0.24(-4.74%) |
Sep 12, 2023 | 5.290 | 5.320 | 4.995 | 5.060 | 882,569 | -0.25(-4.71%) |
Sep 11, 2023 | 5.890 | 5.905 | 4.565 | 5.310 | 2,080,971 | -0.64(-10.76%) |
Sep 08, 2023 | 7.300 | 7.310 | 5.830 | 5.950 | 1,160,812 | -1.36(-18.60%) |
Sep 07, 2023 | 7.460 | 7.550 | 7.300 | 7.310 | 185,661 | -0.18(-2.40%) |
Sep 06, 2023 | 7.500 | 7.540 | 7.400 | 7.490 | 182,322 | -0.01(-0.13%) |
Sep 05, 2023 | 7.560 | 7.560 | 7.400 | 7.500 | 171,218 | -0.10(-1.32%) |
Sep 01, 2023 | 7.430 | 7.660 | 7.420 | 7.600 | 339,483 | +0.19(+2.56%) |
Aug 31, 2023 | 7.350 | 7.650 | 7.230 | 7.410 | 211,608 | +0.06(+0.82%) |
Aug 30, 2023 | 7.470 | 7.530 | 7.330 | 7.350 | 287,940 | -0.12(-1.61%) |
Aug 29, 2023 | 7.380 | 7.545 | 7.300 | 7.470 | 180,312 | +0.13(+1.77%) |
Aug 28, 2023 | 7.180 | 7.380 | 7.180 | 7.340 | 126,425 | +0.17(+2.37%) |
Aug 25, 2023 | 7.300 | 7.300 | 7.020 | 7.170 | 164,401 | -0.10(-1.38%) |
Aug 24, 2023 | 7.000 | 7.350 | 7.000 | 7.270 | 440,348 | +0.25(+3.56%) |
Aug 23, 2023 | 6.860 | 7.110 | 6.850 | 7.020 | 113,791 | +0.16(+2.33%) |
Aug 22, 2023 | 6.960 | 7.000 | 6.790 | 6.860 | 220,234 | -0.09(-1.29%) |
Aug 21, 2023 | 6.700 | 6.970 | 6.630 | 6.950 | 148,665 | +0.22(+3.27%) |
Aug 18, 2023 | 6.660 | 6.830 | 6.620 | 6.730 | 207,652 | +0.03(+0.45%) |
Aug 17, 2023 | 7.000 | 7.000 | 6.590 | 6.700 | 367,931 | -0.28(-4.01%) |
Aug 16, 2023 | 7.330 | 7.410 | 6.970 | 6.980 | 516,763 | -0.34(-4.64%) |
Aug 15, 2023 | 7.610 | 8.030 | 7.010 | 7.320 | 646,307 | -0.61(-7.69%) |
Aug 14, 2023 | 7.850 | 7.950 | 7.710 | 7.930 | 182,328 | +0.08(+1.02%) |
Aug 11, 2023 | 7.750 | 7.900 | 7.700 | 7.850 | 121,516 | +0.07(+0.90%) |
Aug 10, 2023 | 7.570 | 7.840 | 7.570 | 7.780 | 161,873 | +0.12(+1.57%) |
Aug 09, 2023 | 7.650 | 7.780 | 7.600 | 7.660 | 259,418 | -0.05(-0.65%) |
Aug 08, 2023 | 7.560 | 7.720 | 7.480 | 7.710 | 140,341 | +0.08(+1.05%) |
Aug 07, 2023 | 7.810 | 7.840 | 7.520 | 7.630 | 173,968 | -0.22(-2.80%) |
Aug 04, 2023 | 8.000 | 8.090 | 7.635 | 7.850 | 875,509 | -0.49(-5.88%) |
Aug 03, 2023 | 8.420 | 8.519 | 8.320 | 8.340 | 257,762 | -0.14(-1.65%) |
Aug 02, 2023 | 8.320 | 8.540 | 8.280 | 8.480 | 244,423 | +0.08(+0.95%) |
Aug 01, 2023 | 8.060 | 8.430 | 8.060 | 8.400 | 198,825 | +0.30(+3.70%) |
Jul 31, 2023 | 8.200 | 8.209 | 8.000 | 8.100 | 203,051 | -0.10(-1.22%) |
Jul 28, 2023 | 8.340 | 8.415 | 8.115 | 8.200 | 182,982 | -0.14(-1.68%) |
Jul 27, 2023 | 8.500 | 8.500 | 8.290 | 8.340 | 123,558 | -0.14(-1.65%) |
Jul 26, 2023 | 8.440 | 8.600 | 8.241 | 8.480 | 213,865 | +0.02(+0.24%) |
Jul 25, 2023 | 8.850 | 8.850 | 8.410 | 8.460 | 150,912 | -0.42(-4.73%) |
Jul 24, 2023 | 8.900 | 8.990 | 8.840 | 8.880 | 97,641 | -0.05(-0.56%) |
Jul 21, 2023 | 9.080 | 9.080 | 8.890 | 8.930 | 176,882 | -0.11(-1.22%) |
Jul 20, 2023 | 9.090 | 9.130 | 8.950 | 9.040 | 205,176 | -0.07(-0.77%) |
Jul 19, 2023 | 9.010 | 9.179 | 8.970 | 9.110 | 255,059 | +0.15(+1.67%) |
Jul 18, 2023 | 9.000 | 9.140 | 8.940 | 8.960 | 194,384 | +0.05(+0.56%) |
Jul 17, 2023 | 9.280 | 9.315 | 8.900 | 8.910 | 293,846 | -0.37(-3.99%) |
Jul 14, 2023 | 9.440 | 9.440 | 9.150 | 9.280 | 282,825 | -0.18(-1.90%) |
Jul 13, 2023 | 9.940 | 9.940 | 9.440 | 9.460 | 154,110 | -0.48(-4.83%) |
Jul 12, 2023 | 9.730 | 10.00 | 9.720 | 9.940 | 120,094 | +0.34(+3.54%) |
Jul 11, 2023 | 9.720 | 9.912 | 9.510 | 9.600 | 358,150 | -0.12(-1.23%) |
Jul 10, 2023 | 9.730 | 9.830 | 9.600 | 9.720 | 186,967 | -0.03(-0.31%) |
Jul 07, 2023 | 9.740 | 9.900 | 9.690 | 9.750 | 120,327 | +0.00(+0.00%) |
Jul 06, 2023 | 9.760 | 9.765 | 9.500 | 9.750 | 114,709 | -0.01(-0.10%) |
Jul 05, 2023 | 9.580 | 9.940 | 9.430 | 9.760 | 178,182 | +0.16(+1.67%) |