Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 6.275 | 6.414 | 6.177 | 6.355 | 970,471 | +0.14(+2.23%) |
Sep 28, 2023 | 6.196 | 6.305 | 6.132 | 6.216 | 1,137,458 | +0.03(+0.48%) |
Sep 27, 2023 | 6.335 | 6.424 | 6.098 | 6.187 | 1,168,634 | -0.12(-1.88%) |
Sep 26, 2023 | 6.364 | 6.468 | 6.246 | 6.305 | 826,471 | -0.19(-2.89%) |
Sep 25, 2023 | 6.384 | 6.503 | 6.453 | 6.493 | 621,165 | +0.08(+1.23%) |
Sep 22, 2023 | 6.404 | 6.513 | 6.355 | 6.414 | 707,076 | +0.01(+0.15%) |
Sep 21, 2023 | 6.661 | 6.661 | 6.384 | 6.404 | 943,695 | -0.29(-4.28%) |
Sep 20, 2023 | 6.799 | 6.888 | 6.661 | 6.691 | 615,301 | -0.05(-0.73%) |
Sep 19, 2023 | 6.671 | 6.809 | 6.631 | 6.740 | 745,853 | +0.09(+1.34%) |
Sep 18, 2023 | 6.720 | 6.814 | 6.646 | 6.651 | 800,846 | -0.09(-1.32%) |
Sep 15, 2023 | 6.799 | 6.809 | 6.651 | 6.740 | 1,227,926 | -0.05(-0.80%) |
Sep 14, 2023 | 6.621 | 6.824 | 6.473 | 6.794 | 791,620 | +0.26(+4.01%) |
Sep 13, 2023 | 7.066 | 7.066 | 6.488 | 6.532 | 985,465 | -0.52(-7.42%) |
Sep 12, 2023 | 6.987 | 7.160 | 6.987 | 7.056 | 614,084 | +0.05(+0.71%) |
Sep 11, 2023 | 7.017 | 7.056 | 6.962 | 7.007 | 658,951 | +0.07(+1.00%) |
Sep 08, 2023 | 6.829 | 6.977 | 6.750 | 6.938 | 660,695 | +0.12(+1.74%) |
Sep 07, 2023 | 6.888 | 6.908 | 6.750 | 6.819 | 838,060 | -0.11(-1.57%) |
Sep 06, 2023 | 7.056 | 7.135 | 6.819 | 6.928 | 628,777 | -0.10(-1.41%) |
Sep 05, 2023 | 7.066 | 7.145 | 6.938 | 7.027 | 575,533 | -0.12(-1.66%) |
Sep 01, 2023 | 7.056 | 7.165 | 7.056 | 7.145 | 516,782 | +0.14(+1.97%) |
Aug 31, 2023 | 7.066 | 7.120 | 6.972 | 7.007 | 629,428 | -0.06(-0.84%) |
Aug 30, 2023 | 6.868 | 7.145 | 6.789 | 7.066 | 1,119,763 | +0.18(+2.58%) |
Aug 29, 2023 | 6.710 | 6.888 | 6.651 | 6.888 | 694,531 | +0.17(+2.50%) |
Aug 28, 2023 | 6.542 | 6.784 | 6.523 | 6.720 | 597,944 | +0.21(+3.19%) |
Aug 25, 2023 | 6.691 | 6.740 | 6.493 | 6.513 | 498,212 | -0.18(-2.66%) |
Aug 24, 2023 | 6.621 | 6.715 | 6.572 | 6.691 | 633,779 | +0.04(+0.59%) |
Aug 23, 2023 | 6.562 | 6.651 | 6.493 | 6.651 | 709,828 | +0.08(+1.20%) |
Aug 22, 2023 | 6.700 | 6.725 | 6.562 | 6.572 | 638,040 | -0.09(-1.34%) |
Aug 21, 2023 | 6.789 | 6.819 | 6.572 | 6.661 | 662,739 | -0.15(-2.18%) |
Aug 18, 2023 | 6.700 | 6.849 | 6.666 | 6.809 | 546,517 | -0.01(-0.14%) |
Aug 17, 2023 | 6.878 | 6.928 | 6.775 | 6.819 | 782,469 | -0.04(-0.58%) |
Aug 16, 2023 | 7.106 | 7.195 | 6.779 | 6.859 | 755,262 | -0.28(-3.88%) |
Aug 15, 2023 | 7.194 | 7.258 | 7.091 | 7.135 | 729,044 | -0.22(-2.95%) |
Aug 14, 2023 | 7.440 | 7.499 | 7.298 | 7.352 | 804,340 | -0.19(-2.48%) |
Aug 11, 2023 | 7.460 | 7.568 | 7.440 | 7.539 | 642,782 | -0.04(-0.52%) |
Aug 10, 2023 | 7.677 | 7.711 | 7.539 | 7.578 | 652,497 | -0.01(-0.13%) |
Aug 09, 2023 | 7.755 | 7.755 | 7.524 | 7.588 | 938,586 | -0.18(-2.28%) |
Aug 08, 2023 | 7.568 | 7.785 | 7.421 | 7.765 | 991,739 | +0.01(+0.13%) |
Aug 07, 2023 | 7.647 | 7.785 | 7.485 | 7.755 | 750,323 | +0.12(+1.55%) |
Aug 04, 2023 | 7.450 | 7.681 | 7.312 | 7.637 | 1,004,434 | +0.16(+2.11%) |
Aug 03, 2023 | 7.381 | 7.549 | 7.283 | 7.480 | 1,527,478 | +0.08(+1.06%) |
Aug 02, 2023 | 6.742 | 7.421 | 6.692 | 7.401 | 2,192,917 | +0.56(+8.20%) |
Aug 01, 2023 | 6.781 | 6.855 | 6.486 | 6.840 | 882,962 | +0.03(+0.43%) |
Jul 31, 2023 | 6.683 | 6.820 | 6.653 | 6.810 | 958,728 | +0.12(+1.76%) |
Jul 28, 2023 | 6.505 | 6.751 | 6.245 | 6.692 | 1,481,243 | -0.02(-0.29%) |
Jul 27, 2023 | 7.047 | 7.047 | 6.673 | 6.712 | 750,034 | -0.26(-3.67%) |
Jul 26, 2023 | 6.791 | 7.047 | 6.791 | 6.968 | 483,410 | +0.16(+2.31%) |
Jul 25, 2023 | 6.781 | 6.958 | 6.712 | 6.810 | 505,335 | +0.01(+0.14%) |
Jul 24, 2023 | 6.771 | 6.938 | 6.751 | 6.801 | 672,489 | +0.07(+1.02%) |
Jul 21, 2023 | 6.948 | 6.948 | 6.722 | 6.732 | 660,273 | -0.15(-2.15%) |
Jul 20, 2023 | 7.135 | 7.135 | 6.860 | 6.879 | 892,720 | -0.27(-3.72%) |
Jul 19, 2023 | 7.135 | 7.194 | 7.012 | 7.145 | 593,450 | +0.08(+1.11%) |
Jul 18, 2023 | 6.889 | 7.125 | 6.840 | 7.066 | 648,656 | +0.18(+2.57%) |
Jul 17, 2023 | 6.870 | 6.924 | 6.771 | 6.889 | 444,534 | +0.03(+0.43%) |
Jul 14, 2023 | 6.958 | 6.958 | 6.761 | 6.860 | 586,146 | -0.15(-2.11%) |
Jul 13, 2023 | 6.870 | 7.081 | 6.830 | 7.007 | 611,982 | +0.17(+2.45%) |
Jul 12, 2023 | 6.801 | 6.904 | 6.722 | 6.840 | 710,735 | +0.22(+3.27%) |
Jul 11, 2023 | 6.289 | 6.643 | 6.284 | 6.623 | 812,325 | +0.39(+6.32%) |
Jul 10, 2023 | 6.092 | 6.289 | 6.082 | 6.230 | 620,043 | +0.09(+1.44%) |
Jul 07, 2023 | 6.003 | 6.181 | 6.003 | 6.141 | 778,702 | +0.16(+2.63%) |
Jul 06, 2023 | 5.994 | 6.018 | 5.910 | 5.984 | 349,668 | -0.14(-2.25%) |
Jul 05, 2023 | 6.181 | 6.220 | 6.033 | 6.122 | 514,292 | -0.13(-2.05%) |