Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 5.651 | 5.698 | 5.618 | 5.642 | 12,946,092 | +0.01(+0.17%) |
Jul 28, 2023 | 5.595 | 5.633 | 5.548 | 5.633 | 14,418,178 | +0.09(+1.70%) |
Jul 27, 2023 | 5.614 | 5.642 | 5.524 | 5.539 | 16,569,273 | -0.14(-2.48%) |
Jul 26, 2023 | 5.642 | 5.689 | 5.576 | 5.679 | 23,945,532 | +0.05(+0.83%) |
Jul 25, 2023 | 5.642 | 5.670 | 5.576 | 5.633 | 25,192,422 | +0.02(+0.33%) |
Jul 24, 2023 | 5.651 | 5.773 | 5.595 | 5.614 | 29,134,122 | -0.05(-0.83%) |
Jul 21, 2023 | 5.642 | 5.675 | 5.590 | 5.661 | 27,616,428 | +0.13(+2.38%) |
Jul 20, 2023 | 5.454 | 5.539 | 5.412 | 5.529 | 36,346,300 | +0.09(+1.73%) |
Jul 19, 2023 | 5.501 | 5.529 | 5.417 | 5.435 | 25,603,672 | -0.04(-0.69%) |
Jul 18, 2023 | 5.586 | 5.614 | 5.473 | 5.473 | 17,983,732 | -0.10(-1.85%) |
Jul 17, 2023 | 5.473 | 5.576 | 5.440 | 5.576 | 13,293,911 | +0.09(+1.71%) |
Jul 14, 2023 | 5.576 | 5.595 | 5.473 | 5.482 | 20,131,478 | -0.08(-1.52%) |
Jul 13, 2023 | 5.539 | 5.614 | 5.510 | 5.567 | 15,901,104 | +0.10(+1.89%) |
Jul 12, 2023 | 5.510 | 5.567 | 5.464 | 5.464 | 15,403,845 | -0.01(-0.17%) |
Jul 11, 2023 | 5.398 | 5.482 | 5.323 | 5.473 | 20,796,180 | -0.05(-0.85%) |
Jul 10, 2023 | 5.586 | 5.604 | 5.506 | 5.520 | 13,255,624 | -0.11(-2.00%) |
Jul 07, 2023 | 5.520 | 5.651 | 5.520 | 5.633 | 19,978,796 | +0.20(+3.63%) |
Jul 06, 2023 | 5.501 | 5.529 | 5.388 | 5.435 | 16,347,814 | -0.14(-2.53%) |
Jul 05, 2023 | 5.529 | 5.633 | 5.506 | 5.576 | 18,689,664 | -0.02(-0.34%) |
Jul 03, 2023 | 5.576 | 5.614 | 5.557 | 5.595 | 7,660,405 | +0.06(+1.08%) |
Jun 30, 2023 | 5.535 | 5.573 | 5.498 | 5.535 | 17,354,546 | +0.08(+1.37%) |
Jun 29, 2023 | 5.423 | 5.479 | 5.409 | 5.460 | 13,867,994 | +0.08(+1.39%) |
Jun 28, 2023 | 5.432 | 5.451 | 5.376 | 5.385 | 18,985,550 | -0.11(-2.05%) |
Jun 27, 2023 | 5.535 | 5.568 | 5.427 | 5.498 | 22,129,170 | -0.09(-1.68%) |
Jun 26, 2023 | 5.620 | 5.667 | 5.549 | 5.591 | 9,609,549 | +0.02(+0.34%) |
Jun 23, 2023 | 5.563 | 5.634 | 5.535 | 5.573 | 17,922,718 | -0.05(-0.83%) |
Jun 22, 2023 | 5.648 | 5.657 | 5.577 | 5.620 | 19,150,772 | -0.07(-1.16%) |
Jun 21, 2023 | 5.601 | 5.704 | 5.601 | 5.685 | 18,070,676 | +0.08(+1.34%) |
Jun 20, 2023 | 5.582 | 5.620 | 5.507 | 5.610 | 22,703,550 | +0.13(+2.30%) |
Jun 16, 2023 | 5.391 | 5.531 | 5.382 | 5.484 | 19,684,584 | +0.00(+0.00%) |
Jun 15, 2023 | 5.410 | 5.493 | 5.410 | 5.484 | 28,214,376 | +0.09(+1.72%) |
Jun 14, 2023 | 5.298 | 5.400 | 5.280 | 5.391 | 35,460,120 | +0.11(+2.11%) |
Jun 13, 2023 | 5.252 | 5.307 | 5.224 | 5.280 | 24,181,806 | +0.06(+1.07%) |
Jun 12, 2023 | 5.289 | 5.317 | 5.196 | 5.224 | 19,066,472 | -0.05(-0.88%) |
Jun 09, 2023 | 5.168 | 5.270 | 5.149 | 5.270 | 16,770,488 | +0.09(+1.80%) |
Jun 08, 2023 | 5.131 | 5.196 | 5.112 | 5.177 | 8,991,049 | +0.06(+1.09%) |
Jun 07, 2023 | 5.168 | 5.201 | 5.103 | 5.122 | 16,364,060 | +0.00(+0.00%) |
Jun 06, 2023 | 5.056 | 5.168 | 5.056 | 5.122 | 18,287,916 | +0.05(+0.92%) |
Jun 05, 2023 | 5.029 | 5.112 | 5.029 | 5.075 | 23,215,498 | +0.05(+0.92%) |
Jun 02, 2023 | 5.047 | 5.062 | 4.991 | 5.029 | 19,288,506 | +0.11(+2.27%) |
Jun 01, 2023 | 4.833 | 4.950 | 4.819 | 4.917 | 21,394,754 | +0.14(+2.99%) |
May 31, 2023 | 4.811 | 4.839 | 4.718 | 4.774 | 21,318,414 | -0.08(-1.72%) |
May 30, 2023 | 4.876 | 4.886 | 4.765 | 4.858 | 42,981,380 | -0.14(-2.79%) |
May 26, 2023 | 5.062 | 5.123 | 4.927 | 4.997 | 31,263,554 | -0.02(-0.37%) |
May 25, 2023 | 5.006 | 5.034 | 4.923 | 5.016 | 26,102,374 | +0.09(+1.89%) |
May 24, 2023 | 4.941 | 4.979 | 4.895 | 4.923 | 22,574,502 | +0.03(+0.57%) |
May 23, 2023 | 4.941 | 5.025 | 4.895 | 4.895 | 28,826,592 | +0.01(+0.19%) |
May 22, 2023 | 5.016 | 5.016 | 4.886 | 4.886 | 21,708,738 | -0.07(-1.50%) |
May 19, 2023 | 4.941 | 4.979 | 4.914 | 4.960 | 23,109,560 | -0.08(-1.66%) |
May 18, 2023 | 5.025 | 5.053 | 4.969 | 5.044 | 15,406,199 | -0.06(-1.09%) |
May 17, 2023 | 5.099 | 5.109 | 5.020 | 5.099 | 19,988,278 | +0.07(+1.48%) |
May 16, 2023 | 5.109 | 5.155 | 5.020 | 5.025 | 26,688,892 | -0.07(-1.46%) |
May 15, 2023 | 5.062 | 5.109 | 5.002 | 5.099 | 19,042,310 | +0.07(+1.29%) |
May 12, 2023 | 5.025 | 5.090 | 5.006 | 5.034 | 15,342,619 | -0.03(-0.55%) |
May 11, 2023 | 4.988 | 5.125 | 4.979 | 5.062 | 31,933,748 | +0.02(+0.37%) |
May 10, 2023 | 4.932 | 5.053 | 4.895 | 5.044 | 24,369,186 | +0.13(+2.65%) |
May 09, 2023 | 4.821 | 4.979 | 4.811 | 4.914 | 30,045,156 | +0.09(+1.93%) |
May 08, 2023 | 4.839 | 4.941 | 4.810 | 4.821 | 37,613,396 | -0.03(-0.57%) |
May 05, 2023 | 4.667 | 4.872 | 4.640 | 4.849 | 39,208,508 | +0.25(+5.45%) |
May 04, 2023 | 4.635 | 4.653 | 4.505 | 4.598 | 38,404,228 | +0.02(+0.41%) |
May 03, 2023 | 4.570 | 4.635 | 4.543 | 4.579 | 21,119,872 | +0.02(+0.41%) |
May 02, 2023 | 4.756 | 4.784 | 4.551 | 4.561 | 24,651,096 | -0.21(-4.41%) |