Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 5.990 | 6.125 | 5.950 | 6.020 | 2,008,053 | +0.10(+1.69%) |
Sep 28, 2023 | 5.840 | 6.025 | 5.770 | 5.920 | 2,100,909 | +0.04(+0.68%) |
Sep 27, 2023 | 5.510 | 5.930 | 5.510 | 5.880 | 2,418,284 | +0.39(+7.10%) |
Sep 26, 2023 | 5.520 | 5.629 | 5.440 | 5.490 | 2,792,177 | -0.08(-1.44%) |
Sep 25, 2023 | 5.740 | 5.610 | 5.505 | 5.570 | 2,093,454 | -0.30(-5.11%) |
Sep 22, 2023 | 6.030 | 6.085 | 5.850 | 5.870 | 1,339,076 | -0.11(-1.84%) |
Sep 21, 2023 | 6.130 | 6.140 | 5.850 | 5.980 | 1,546,744 | -0.29(-4.63%) |
Sep 20, 2023 | 6.420 | 6.790 | 6.150 | 6.270 | 2,721,294 | +0.22(+3.64%) |
Sep 19, 2023 | 6.090 | 6.120 | 5.805 | 6.050 | 2,665,730 | -0.10(-1.63%) |
Sep 18, 2023 | 6.730 | 6.740 | 6.120 | 6.150 | 1,975,665 | -0.58(-8.62%) |
Sep 15, 2023 | 6.760 | 6.800 | 6.560 | 6.730 | 2,588,989 | +0.02(+0.30%) |
Sep 14, 2023 | 6.760 | 6.870 | 6.460 | 6.710 | 2,496,997 | +0.02(+0.30%) |
Sep 13, 2023 | 6.750 | 7.040 | 6.550 | 6.690 | 2,856,054 | -0.07(-1.04%) |
Sep 12, 2023 | 5.740 | 7.230 | 5.625 | 6.760 | 11,910,683 | +1.29(+23.58%) |
Sep 11, 2023 | 5.760 | 5.800 | 5.280 | 5.470 | 1,810,010 | -0.24(-4.20%) |
Sep 08, 2023 | 5.800 | 5.800 | 5.650 | 5.710 | 1,523,968 | -0.05(-0.87%) |
Sep 07, 2023 | 5.800 | 5.870 | 5.665 | 5.760 | 1,739,255 | -0.14(-2.37%) |
Sep 06, 2023 | 6.120 | 6.200 | 5.880 | 5.900 | 1,640,064 | -0.25(-4.07%) |
Sep 05, 2023 | 6.100 | 6.165 | 5.830 | 6.150 | 1,538,357 | +0.02(+0.33%) |
Sep 01, 2023 | 6.180 | 6.310 | 5.970 | 6.130 | 1,594,733 | -0.03(-0.49%) |
Aug 31, 2023 | 6.160 | 6.290 | 6.150 | 6.160 | 829,718 | -0.01(-0.16%) |
Aug 30, 2023 | 6.330 | 6.388 | 6.135 | 6.170 | 1,110,686 | -0.16(-2.53%) |
Aug 29, 2023 | 6.050 | 6.350 | 5.990 | 6.330 | 1,243,513 | +0.25(+4.11%) |
Aug 28, 2023 | 6.270 | 6.360 | 6.060 | 6.080 | 794,668 | -0.10(-1.62%) |
Aug 25, 2023 | 6.140 | 6.270 | 6.040 | 6.180 | 1,491,357 | +0.10(+1.64%) |
Aug 24, 2023 | 6.200 | 6.280 | 5.905 | 6.080 | 2,272,600 | -0.12(-1.94%) |
Aug 23, 2023 | 6.370 | 6.480 | 6.170 | 6.200 | 1,423,941 | -0.22(-3.43%) |
Aug 22, 2023 | 6.490 | 6.690 | 6.400 | 6.420 | 2,214,065 | +0.11(+1.74%) |
Aug 21, 2023 | 6.410 | 6.580 | 6.170 | 6.310 | 1,810,815 | -0.11(-1.71%) |
Aug 18, 2023 | 6.050 | 6.540 | 5.975 | 6.420 | 4,360,958 | +0.64(+11.07%) |
Aug 17, 2023 | 6.020 | 6.110 | 5.770 | 5.780 | 2,057,771 | -0.25(-4.15%) |
Aug 16, 2023 | 6.120 | 6.260 | 6.030 | 6.030 | 1,729,944 | -0.14(-2.27%) |
Aug 15, 2023 | 6.460 | 6.460 | 6.115 | 6.170 | 2,841,293 | -0.39(-5.95%) |
Aug 14, 2023 | 6.910 | 6.910 | 6.440 | 6.560 | 2,477,771 | -0.43(-6.15%) |
Aug 11, 2023 | 7.000 | 7.050 | 6.820 | 6.990 | 1,597,954 | -0.09(-1.27%) |
Aug 10, 2023 | 7.250 | 7.250 | 6.780 | 7.080 | 3,621,454 | -0.04(-0.56%) |
Aug 09, 2023 | 8.000 | 8.000 | 6.947 | 7.120 | 5,143,004 | -0.41(-5.44%) |
Aug 08, 2023 | 7.480 | 7.600 | 7.295 | 7.530 | 2,246,539 | -0.10(-1.31%) |
Aug 07, 2023 | 7.760 | 7.810 | 7.445 | 7.630 | 1,076,073 | -0.17(-2.18%) |
Aug 04, 2023 | 7.610 | 7.870 | 7.530 | 7.800 | 1,461,394 | +0.26(+3.45%) |
Aug 03, 2023 | 7.630 | 7.820 | 7.490 | 7.540 | 1,092,434 | -0.19(-2.46%) |
Aug 02, 2023 | 7.880 | 7.880 | 7.510 | 7.730 | 1,981,355 | -0.18(-2.28%) |
Aug 01, 2023 | 8.130 | 8.130 | 7.815 | 7.910 | 1,000,707 | -0.38(-4.58%) |
Jul 31, 2023 | 8.180 | 8.360 | 8.100 | 8.290 | 950,670 | +0.14(+1.72%) |
Jul 28, 2023 | 8.320 | 8.460 | 8.120 | 8.150 | 906,935 | -0.03(-0.37%) |
Jul 27, 2023 | 8.540 | 8.675 | 8.080 | 8.180 | 1,519,904 | -0.19(-2.27%) |
Jul 26, 2023 | 8.060 | 8.450 | 8.060 | 8.370 | 962,737 | +0.28(+3.46%) |
Jul 25, 2023 | 7.990 | 8.150 | 7.895 | 8.090 | 920,213 | +0.13(+1.63%) |
Jul 24, 2023 | 7.970 | 8.030 | 7.745 | 7.960 | 1,279,527 | -0.05(-0.62%) |
Jul 21, 2023 | 8.020 | 8.127 | 7.840 | 8.010 | 953,320 | +0.08(+1.01%) |
Jul 20, 2023 | 8.490 | 8.490 | 7.920 | 7.930 | 1,094,063 | -0.63(-7.36%) |
Jul 19, 2023 | 8.750 | 8.830 | 8.411 | 8.560 | 912,155 | -0.15(-1.72%) |
Jul 18, 2023 | 8.510 | 8.758 | 8.510 | 8.710 | 896,714 | +0.16(+1.87%) |
Jul 17, 2023 | 8.320 | 8.630 | 8.190 | 8.550 | 1,365,202 | +0.18(+2.15%) |
Jul 14, 2023 | 8.570 | 8.570 | 8.260 | 8.370 | 904,998 | -0.18(-2.11%) |
Jul 13, 2023 | 8.700 | 8.790 | 8.500 | 8.550 | 1,081,315 | -0.14(-1.61%) |
Jul 12, 2023 | 8.890 | 8.955 | 8.580 | 8.690 | 1,329,048 | +0.00(+0.00%) |
Jul 11, 2023 | 8.780 | 8.850 | 8.590 | 8.690 | 1,605,499 | -0.09(-1.03%) |
Jul 10, 2023 | 8.210 | 8.780 | 8.150 | 8.780 | 1,369,871 | +0.55(+6.68%) |
Jul 07, 2023 | 8.180 | 8.390 | 8.100 | 8.230 | 1,158,188 | +0.08(+0.98%) |
Jul 06, 2023 | 8.150 | 8.179 | 7.890 | 8.150 | 1,482,154 | -0.09(-1.09%) |
Jul 05, 2023 | 8.360 | 8.415 | 8.140 | 8.240 | 1,117,955 | -0.25(-2.94%) |