Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 5.310 | 5.345 | 5.295 | 5.310 | 102,784 | -0.02(-0.38%) |
Jul 28, 2023 | 5.270 | 5.330 | 5.260 | 5.330 | 101,183 | +0.13(+2.50%) |
Jul 27, 2023 | 5.270 | 5.306 | 5.200 | 5.200 | 146,143 | -0.03(-0.57%) |
Jul 26, 2023 | 5.290 | 5.310 | 5.180 | 5.230 | 200,128 | -0.16(-2.97%) |
Jul 25, 2023 | 5.420 | 5.420 | 5.370 | 5.390 | 108,788 | -0.04(-0.74%) |
Jul 24, 2023 | 5.470 | 5.480 | 5.420 | 5.430 | 118,023 | -0.06(-1.09%) |
Jul 21, 2023 | 5.550 | 5.560 | 5.485 | 5.490 | 136,569 | -0.17(-3.00%) |
Jul 20, 2023 | 5.770 | 5.770 | 5.640 | 5.660 | 160,572 | -0.25(-4.23%) |
Jul 19, 2023 | 5.960 | 5.960 | 5.870 | 5.910 | 73,234 | -0.09(-1.50%) |
Jul 18, 2023 | 6.080 | 6.080 | 5.960 | 6.000 | 119,394 | -0.08(-1.32%) |
Jul 17, 2023 | 6.000 | 6.080 | 5.995 | 6.080 | 93,133 | +0.10(+1.67%) |
Jul 14, 2023 | 6.080 | 6.080 | 5.970 | 5.980 | 87,394 | -0.04(-0.66%) |
Jul 13, 2023 | 5.960 | 6.020 | 5.960 | 6.020 | 81,993 | +0.14(+2.38%) |
Jul 12, 2023 | 5.940 | 5.940 | 5.860 | 5.880 | 102,346 | +0.10(+1.73%) |
Jul 11, 2023 | 5.740 | 5.910 | 5.720 | 5.780 | 113,637 | +0.08(+1.40%) |
Jul 10, 2023 | 5.690 | 5.710 | 5.650 | 5.700 | 167,252 | -0.12(-2.06%) |
Jul 07, 2023 | 5.790 | 5.855 | 5.790 | 5.820 | 95,971 | -0.06(-1.02%) |
Jul 06, 2023 | 5.920 | 5.980 | 5.830 | 5.880 | 94,823 | -0.11(-1.84%) |
Jul 05, 2023 | 6.040 | 6.070 | 5.960 | 5.990 | 194,558 | -0.23(-3.70%) |
Jul 03, 2023 | 6.110 | 6.220 | 6.110 | 6.220 | 86,565 | +0.16(+2.64%) |
Jun 30, 2023 | 6.080 | 6.095 | 6.050 | 6.060 | 66,826 | +0.02(+0.33%) |
Jun 29, 2023 | 6.040 | 6.050 | 6.010 | 6.040 | 77,710 | -0.06(-0.98%) |
Jun 28, 2023 | 6.100 | 6.100 | 6.050 | 6.100 | 98,908 | -0.14(-2.24%) |
Jun 27, 2023 | 6.180 | 6.241 | 6.165 | 6.240 | 99,457 | +0.00(+0.00%) |
Jun 26, 2023 | 6.240 | 6.260 | 6.220 | 6.240 | 164,227 | -0.10(-1.58%) |
Jun 23, 2023 | 6.320 | 6.350 | 6.300 | 6.340 | 85,688 | -0.15(-2.31%) |
Jun 22, 2023 | 6.430 | 6.490 | 6.430 | 6.490 | 67,312 | -0.08(-1.22%) |
Jun 21, 2023 | 6.560 | 6.570 | 6.530 | 6.570 | 88,125 | -0.08(-1.20%) |
Jun 20, 2023 | 6.650 | 6.685 | 6.617 | 6.650 | 123,323 | +0.06(+0.91%) |
Jun 16, 2023 | 6.550 | 6.590 | 6.540 | 6.590 | 143,766 | +0.05(+0.76%) |
Jun 15, 2023 | 6.500 | 6.550 | 6.490 | 6.540 | 95,174 | -0.03(-0.46%) |
Jun 14, 2023 | 6.570 | 6.570 | 6.505 | 6.570 | 101,421 | +0.02(+0.31%) |
Jun 13, 2023 | 6.500 | 6.560 | 6.500 | 6.550 | 98,685 | +0.10(+1.55%) |
Jun 12, 2023 | 6.360 | 6.450 | 6.360 | 6.450 | 116,353 | +0.10(+1.57%) |
Jun 09, 2023 | 6.330 | 6.375 | 6.310 | 6.350 | 93,533 | -0.04(-0.63%) |
Jun 08, 2023 | 6.330 | 6.390 | 6.310 | 6.390 | 79,541 | +0.03(+0.47%) |
Jun 07, 2023 | 6.350 | 6.370 | 6.330 | 6.360 | 178,159 | -0.06(-0.93%) |
Jun 06, 2023 | 6.320 | 6.420 | 6.320 | 6.420 | 279,722 | +0.06(+0.94%) |
Jun 05, 2023 | 6.320 | 6.365 | 6.290 | 6.360 | 276,046 | +0.13(+2.09%) |
Jun 02, 2023 | 6.160 | 6.235 | 6.160 | 6.230 | 195,551 | +0.07(+1.14%) |
Jun 01, 2023 | 6.080 | 6.170 | 6.070 | 6.160 | 215,071 | +0.12(+1.99%) |
May 31, 2023 | 5.940 | 6.040 | 5.910 | 6.040 | 238,171 | -0.11(-1.79%) |
May 30, 2023 | 6.120 | 6.180 | 6.120 | 6.150 | 217,163 | +0.18(+3.02%) |
May 26, 2023 | 5.890 | 5.970 | 5.890 | 5.970 | 193,316 | +0.03(+0.51%) |
May 25, 2023 | 5.930 | 5.950 | 5.890 | 5.940 | 131,788 | -0.06(-1.00%) |
May 24, 2023 | 5.950 | 6.010 | 5.920 | 6.000 | 124,482 | +0.00(+0.00%) |
May 23, 2023 | 6.040 | 6.050 | 5.970 | 6.000 | 91,627 | -0.14(-2.28%) |
May 22, 2023 | 6.120 | 6.150 | 6.100 | 6.140 | 89,963 | -0.06(-0.97%) |
May 19, 2023 | 6.180 | 6.230 | 6.161 | 6.200 | 104,176 | +0.16(+2.65%) |
May 18, 2023 | 6.010 | 6.040 | 5.970 | 6.040 | 48,939 | +0.02(+0.33%) |
May 17, 2023 | 5.880 | 6.030 | 5.880 | 6.020 | 229,045 | +0.28(+4.88%) |
May 16, 2023 | 5.750 | 5.750 | 5.680 | 5.740 | 137,771 | +0.05(+0.88%) |
May 15, 2023 | 5.600 | 5.691 | 5.600 | 5.690 | 83,712 | +0.13(+2.34%) |
May 12, 2023 | 5.620 | 5.620 | 5.525 | 5.560 | 81,704 | -0.11(-1.94%) |
May 11, 2023 | 5.740 | 5.740 | 5.660 | 5.670 | 88,159 | -0.13(-2.24%) |
May 10, 2023 | 5.770 | 5.800 | 5.750 | 5.800 | 116,563 | +0.06(+1.05%) |
May 09, 2023 | 5.700 | 5.760 | 5.700 | 5.740 | 89,448 | -0.04(-0.69%) |
May 08, 2023 | 5.690 | 5.790 | 5.690 | 5.780 | 380,923 | +0.13(+2.30%) |
May 05, 2023 | 5.620 | 5.670 | 5.600 | 5.650 | 137,751 | +0.09(+1.62%) |
May 04, 2023 | 5.540 | 5.580 | 5.520 | 5.560 | 76,174 | -0.02(-0.36%) |
May 03, 2023 | 5.570 | 5.655 | 5.570 | 5.580 | 124,199 | -0.03(-0.53%) |
May 02, 2023 | 5.600 | 5.640 | 5.580 | 5.610 | 126,971 | +0.00(+0.00%) |