Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 5.860 | 5.860 | 5.640 | 5.650 | 141,867 | -0.17(-2.92%) |
Sep 28, 2023 | 5.780 | 5.830 | 5.691 | 5.820 | 90,771 | +0.07(+1.22%) |
Sep 27, 2023 | 5.730 | 5.820 | 5.630 | 5.750 | 253,293 | +0.10(+1.77%) |
Sep 26, 2023 | 5.850 | 5.850 | 5.630 | 5.650 | 171,765 | -0.24(-4.07%) |
Sep 25, 2023 | 5.850 | 5.950 | 5.855 | 5.890 | 146,474 | +0.04(+0.68%) |
Sep 22, 2023 | 5.670 | 5.940 | 5.670 | 5.850 | 137,083 | +0.20(+3.54%) |
Sep 21, 2023 | 5.690 | 5.750 | 5.610 | 5.650 | 101,518 | -0.05(-0.88%) |
Sep 20, 2023 | 5.780 | 5.870 | 5.700 | 5.700 | 89,994 | -0.05(-0.87%) |
Sep 19, 2023 | 5.840 | 5.880 | 5.750 | 5.750 | 176,383 | -0.06(-1.03%) |
Sep 18, 2023 | 5.910 | 5.920 | 5.790 | 5.810 | 185,108 | -0.14(-2.35%) |
Sep 15, 2023 | 6.090 | 6.160 | 5.830 | 5.950 | 392,529 | -0.12(-1.98%) |
Sep 14, 2023 | 6.060 | 6.400 | 5.840 | 6.070 | 442,497 | -0.60(-9.00%) |
Sep 13, 2023 | 6.600 | 6.740 | 6.510 | 6.670 | 110,585 | +0.13(+1.99%) |
Sep 12, 2023 | 6.740 | 6.740 | 6.540 | 6.540 | 78,640 | -0.20(-2.97%) |
Sep 11, 2023 | 6.680 | 6.795 | 6.665 | 6.740 | 78,146 | +0.09(+1.35%) |
Sep 08, 2023 | 6.560 | 6.680 | 6.560 | 6.650 | 76,820 | +0.10(+1.53%) |
Sep 07, 2023 | 6.730 | 6.745 | 6.470 | 6.550 | 449,203 | -0.19(-2.82%) |
Sep 06, 2023 | 6.860 | 6.920 | 6.720 | 6.740 | 73,877 | -0.09(-1.32%) |
Sep 05, 2023 | 6.850 | 6.860 | 6.710 | 6.830 | 143,848 | -0.05(-0.73%) |
Sep 01, 2023 | 6.820 | 6.940 | 6.810 | 6.880 | 114,739 | +0.13(+1.93%) |
Aug 31, 2023 | 6.860 | 6.950 | 6.725 | 6.750 | 83,042 | -0.06(-0.88%) |
Aug 30, 2023 | 6.760 | 6.830 | 6.680 | 6.810 | 91,674 | +0.08(+1.19%) |
Aug 29, 2023 | 6.650 | 6.800 | 6.630 | 6.730 | 76,703 | +0.07(+1.05%) |
Aug 28, 2023 | 6.740 | 6.795 | 6.610 | 6.660 | 67,399 | -0.01(-0.15%) |
Aug 25, 2023 | 6.720 | 6.749 | 6.580 | 6.670 | 105,258 | -0.05(-0.74%) |
Aug 24, 2023 | 6.810 | 6.906 | 6.690 | 6.720 | 68,929 | -0.15(-2.18%) |
Aug 23, 2023 | 6.780 | 6.880 | 6.670 | 6.870 | 87,268 | +0.10(+1.48%) |
Aug 22, 2023 | 6.660 | 6.910 | 6.660 | 6.770 | 114,936 | +0.11(+1.65%) |
Aug 21, 2023 | 6.800 | 6.830 | 6.640 | 6.660 | 125,063 | -0.13(-1.91%) |
Aug 18, 2023 | 6.540 | 6.850 | 6.540 | 6.790 | 133,129 | +0.21(+3.19%) |
Aug 17, 2023 | 6.520 | 6.680 | 6.520 | 6.580 | 520,462 | +0.02(+0.30%) |
Aug 16, 2023 | 6.050 | 6.690 | 6.030 | 6.560 | 202,593 | -0.07(-1.06%) |
Aug 15, 2023 | 6.800 | 6.860 | 6.590 | 6.630 | 121,446 | -0.24(-3.49%) |
Aug 14, 2023 | 7.060 | 7.140 | 6.840 | 6.870 | 176,466 | -0.24(-3.38%) |
Aug 11, 2023 | 7.220 | 7.227 | 7.060 | 7.110 | 125,820 | -0.15(-2.07%) |
Aug 10, 2023 | 7.550 | 7.550 | 7.180 | 7.260 | 93,466 | -0.21(-2.81%) |
Aug 09, 2023 | 7.300 | 7.500 | 7.260 | 7.470 | 165,636 | +0.18(+2.47%) |
Aug 08, 2023 | 7.260 | 7.330 | 7.150 | 7.290 | 85,006 | -0.04(-0.55%) |
Aug 07, 2023 | 7.500 | 7.500 | 7.285 | 7.330 | 143,001 | -0.08(-1.08%) |
Aug 04, 2023 | 7.370 | 7.460 | 7.260 | 7.410 | 173,751 | +0.04(+0.54%) |
Aug 03, 2023 | 7.430 | 7.572 | 7.340 | 7.370 | 189,415 | -0.12(-1.60%) |
Aug 02, 2023 | 7.560 | 7.640 | 7.420 | 7.490 | 144,160 | -0.16(-2.09%) |
Aug 01, 2023 | 7.690 | 7.690 | 7.530 | 7.650 | 126,071 | -0.05(-0.65%) |
Jul 31, 2023 | 7.720 | 7.760 | 7.600 | 7.700 | 121,832 | -0.02(-0.26%) |
Jul 28, 2023 | 7.400 | 7.760 | 7.400 | 7.720 | 179,908 | +0.32(+4.32%) |
Jul 27, 2023 | 7.440 | 7.460 | 7.335 | 7.400 | 170,582 | +0.01(+0.14%) |
Jul 26, 2023 | 7.250 | 7.480 | 7.250 | 7.390 | 155,371 | +0.07(+0.96%) |
Jul 25, 2023 | 7.430 | 7.445 | 7.210 | 7.320 | 127,101 | -0.07(-0.95%) |
Jul 24, 2023 | 7.380 | 7.600 | 7.330 | 7.390 | 90,065 | +0.01(+0.14%) |
Jul 21, 2023 | 7.470 | 7.535 | 7.375 | 7.380 | 172,407 | -0.05(-0.67%) |
Jul 20, 2023 | 7.500 | 7.620 | 7.305 | 7.430 | 96,860 | -0.07(-0.93%) |
Jul 19, 2023 | 7.660 | 7.660 | 7.450 | 7.500 | 101,957 | -0.08(-1.06%) |
Jul 18, 2023 | 7.480 | 7.680 | 7.480 | 7.580 | 95,251 | +0.15(+2.02%) |
Jul 17, 2023 | 7.250 | 7.530 | 7.185 | 7.430 | 209,764 | +0.25(+3.48%) |
Jul 14, 2023 | 7.200 | 7.230 | 7.000 | 7.180 | 148,483 | +0.02(+0.28%) |
Jul 13, 2023 | 7.000 | 7.210 | 6.910 | 7.160 | 280,359 | +0.21(+3.02%) |
Jul 12, 2023 | 7.000 | 7.020 | 6.870 | 6.950 | 207,086 | -0.05(-0.71%) |
Jul 11, 2023 | 6.900 | 7.000 | 6.830 | 7.000 | 87,944 | +0.17(+2.49%) |
Jul 10, 2023 | 6.850 | 6.958 | 6.750 | 6.830 | 87,601 | -0.01(-0.15%) |
Jul 07, 2023 | 6.730 | 6.910 | 6.690 | 6.840 | 362,613 | +0.14(+2.09%) |
Jul 06, 2023 | 6.690 | 6.710 | 6.520 | 6.700 | 107,525 | -0.01(-0.15%) |
Jul 05, 2023 | 6.770 | 6.780 | 6.590 | 6.710 | 140,937 | -0.07(-1.03%) |