Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 5.480 | 5.650 | 5.400 | 5.480 | 403,176 | +0.14(+2.62%) |
Jul 28, 2023 | 5.420 | 5.515 | 5.340 | 5.340 | 473,479 | -0.02(-0.37%) |
Jul 27, 2023 | 5.500 | 5.575 | 5.320 | 5.360 | 462,098 | -0.13(-2.37%) |
Jul 26, 2023 | 5.320 | 5.620 | 5.320 | 5.490 | 560,158 | +0.23(+4.37%) |
Jul 25, 2023 | 5.300 | 5.345 | 5.250 | 5.260 | 601,549 | -0.04(-0.75%) |
Jul 24, 2023 | 5.370 | 5.510 | 5.280 | 5.300 | 409,980 | -0.10(-1.85%) |
Jul 21, 2023 | 5.630 | 5.700 | 5.390 | 5.400 | 477,601 | -0.17(-3.05%) |
Jul 20, 2023 | 5.720 | 5.720 | 5.480 | 5.570 | 744,968 | -0.07(-1.24%) |
Jul 19, 2023 | 5.660 | 5.780 | 5.640 | 5.640 | 561,370 | -0.04(-0.70%) |
Jul 18, 2023 | 5.690 | 5.880 | 5.670 | 5.680 | 545,806 | -0.03(-0.53%) |
Jul 17, 2023 | 5.840 | 5.880 | 5.670 | 5.710 | 670,356 | -0.16(-2.73%) |
Jul 14, 2023 | 6.410 | 6.410 | 5.847 | 5.870 | 446,448 | -0.55(-8.57%) |
Jul 13, 2023 | 6.510 | 6.540 | 6.400 | 6.420 | 272,177 | -0.05(-0.77%) |
Jul 12, 2023 | 6.570 | 6.580 | 6.345 | 6.470 | 337,912 | +0.05(+0.78%) |
Jul 11, 2023 | 6.330 | 6.430 | 6.290 | 6.420 | 336,183 | +0.12(+1.90%) |
Jul 10, 2023 | 6.020 | 6.300 | 6.020 | 6.300 | 384,924 | +0.25(+4.13%) |
Jul 07, 2023 | 5.820 | 6.070 | 5.800 | 6.050 | 415,957 | +0.21(+3.60%) |
Jul 06, 2023 | 5.810 | 5.840 | 5.705 | 5.840 | 251,069 | -0.07(-1.18%) |
Jul 05, 2023 | 5.830 | 5.945 | 5.730 | 5.910 | 295,679 | -0.01(-0.17%) |
Jul 03, 2023 | 5.880 | 5.970 | 5.820 | 5.920 | 138,215 | +0.02(+0.34%) |
Jun 30, 2023 | 6.190 | 6.190 | 5.880 | 5.900 | 303,698 | -0.22(-3.59%) |
Jun 29, 2023 | 6.210 | 6.410 | 6.112 | 6.120 | 322,392 | -0.13(-2.08%) |
Jun 28, 2023 | 5.910 | 6.300 | 5.860 | 6.250 | 546,260 | +0.36(+6.11%) |
Jun 27, 2023 | 5.790 | 5.950 | 5.680 | 5.890 | 739,715 | +0.10(+1.73%) |
Jun 26, 2023 | 6.320 | 6.360 | 5.790 | 5.790 | 693,227 | -0.55(-8.68%) |
Jun 23, 2023 | 6.260 | 6.500 | 6.250 | 6.340 | 2,446,795 | -0.08(-1.25%) |
Jun 22, 2023 | 6.640 | 6.640 | 6.370 | 6.420 | 372,488 | -0.21(-3.17%) |
Jun 21, 2023 | 6.370 | 6.630 | 6.290 | 6.630 | 404,844 | +0.19(+2.95%) |
Jun 20, 2023 | 6.410 | 6.470 | 6.280 | 6.440 | 325,918 | -0.03(-0.46%) |
Jun 16, 2023 | 6.490 | 6.579 | 6.380 | 6.470 | 668,196 | +0.09(+1.41%) |
Jun 15, 2023 | 6.220 | 6.390 | 6.195 | 6.380 | 477,608 | +0.11(+1.75%) |
Jun 14, 2023 | 6.310 | 6.470 | 6.170 | 6.270 | 678,703 | +0.01(+0.16%) |
Jun 13, 2023 | 5.790 | 6.280 | 5.785 | 6.260 | 1,443,597 | +0.56(+9.82%) |
Jun 12, 2023 | 5.730 | 5.790 | 5.525 | 5.700 | 1,480,318 | -0.01(-0.18%) |
Jun 09, 2023 | 5.830 | 5.870 | 5.675 | 5.710 | 686,867 | -0.13(-2.23%) |
Jun 08, 2023 | 5.800 | 5.925 | 5.730 | 5.840 | 973,466 | +0.02(+0.34%) |
Jun 07, 2023 | 5.710 | 5.970 | 5.653 | 5.820 | 715,258 | +0.23(+4.11%) |
Jun 06, 2023 | 5.340 | 5.635 | 5.340 | 5.590 | 692,832 | +0.21(+3.90%) |
Jun 05, 2023 | 5.570 | 5.700 | 5.350 | 5.380 | 461,472 | -0.19(-3.41%) |
Jun 02, 2023 | 5.050 | 5.570 | 5.020 | 5.570 | 814,328 | +0.61(+12.30%) |
Jun 01, 2023 | 4.830 | 5.100 | 4.710 | 4.960 | 572,077 | +0.16(+3.33%) |
May 31, 2023 | 4.980 | 5.000 | 4.750 | 4.800 | 575,133 | -0.18(-3.61%) |
May 30, 2023 | 5.100 | 5.170 | 4.960 | 4.980 | 325,469 | -0.12(-2.35%) |
May 26, 2023 | 5.210 | 5.270 | 5.080 | 5.100 | 496,573 | -0.13(-2.49%) |
May 25, 2023 | 5.410 | 5.420 | 5.190 | 5.230 | 339,227 | -0.19(-3.51%) |
May 24, 2023 | 5.600 | 5.600 | 5.340 | 5.420 | 354,843 | -0.18(-3.21%) |
May 23, 2023 | 5.630 | 5.740 | 5.585 | 5.600 | 368,011 | -0.07(-1.23%) |
May 22, 2023 | 5.650 | 5.720 | 5.600 | 5.670 | 225,909 | +0.03(+0.53%) |
May 19, 2023 | 5.700 | 5.865 | 5.582 | 5.640 | 354,911 | +0.04(+0.71%) |
May 18, 2023 | 5.790 | 5.830 | 5.585 | 5.600 | 451,112 | -0.20(-3.45%) |
May 17, 2023 | 5.760 | 5.915 | 5.675 | 5.800 | 461,987 | +0.13(+2.29%) |
May 16, 2023 | 5.590 | 5.770 | 5.500 | 5.670 | 490,780 | +0.17(+3.09%) |
May 15, 2023 | 5.530 | 5.530 | 5.385 | 5.500 | 343,333 | +0.01(+0.18%) |
May 12, 2023 | 5.370 | 5.510 | 5.360 | 5.490 | 373,519 | +0.11(+2.04%) |
May 11, 2023 | 5.850 | 5.900 | 5.134 | 5.380 | 701,578 | -0.57(-9.58%) |
May 10, 2023 | 6.060 | 6.365 | 5.920 | 5.950 | 455,979 | +0.00(+0.00%) |
May 09, 2023 | 6.010 | 6.010 | 5.835 | 5.950 | 255,041 | -0.11(-1.82%) |
May 08, 2023 | 6.100 | 6.190 | 6.030 | 6.060 | 253,915 | +0.02(+0.33%) |
May 05, 2023 | 5.840 | 6.070 | 5.830 | 6.040 | 413,017 | +0.29(+5.04%) |
May 04, 2023 | 5.930 | 6.000 | 5.710 | 5.750 | 329,263 | -0.29(-4.80%) |
May 03, 2023 | 6.140 | 6.200 | 6.025 | 6.040 | 319,932 | -0.07(-1.15%) |
May 02, 2023 | 6.180 | 6.190 | 6.085 | 6.110 | 244,261 | -0.10(-1.61%) |