Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 5.970 | 5.970 | 5.580 | 5.780 | 845,629 | -0.16(-2.69%) |
Jul 28, 2023 | 6.340 | 6.710 | 5.916 | 5.940 | 1,067,865 | -0.52(-8.05%) |
Jul 27, 2023 | 6.490 | 6.530 | 6.370 | 6.460 | 723,018 | -0.05(-0.77%) |
Jul 26, 2023 | 6.380 | 6.530 | 6.340 | 6.510 | 416,489 | +0.11(+1.72%) |
Jul 25, 2023 | 6.460 | 6.470 | 6.360 | 6.400 | 387,352 | -0.03(-0.47%) |
Jul 24, 2023 | 6.520 | 6.548 | 6.375 | 6.430 | 387,133 | -0.10(-1.53%) |
Jul 21, 2023 | 6.410 | 6.630 | 6.410 | 6.530 | 469,822 | +0.13(+2.03%) |
Jul 20, 2023 | 6.470 | 6.480 | 6.340 | 6.400 | 390,678 | +0.05(+0.79%) |
Jul 19, 2023 | 6.380 | 6.530 | 6.330 | 6.350 | 360,688 | -0.03(-0.47%) |
Jul 18, 2023 | 6.070 | 6.540 | 6.060 | 6.380 | 688,990 | +0.32(+5.28%) |
Jul 17, 2023 | 6.040 | 6.120 | 5.930 | 6.060 | 553,753 | +0.03(+0.50%) |
Jul 14, 2023 | 6.070 | 6.110 | 5.930 | 6.030 | 380,594 | +0.00(+0.00%) |
Jul 13, 2023 | 6.230 | 6.230 | 6.000 | 6.030 | 584,400 | -0.21(-3.37%) |
Jul 12, 2023 | 6.200 | 6.285 | 6.180 | 6.240 | 352,477 | +0.05(+0.81%) |
Jul 11, 2023 | 6.390 | 6.440 | 6.130 | 6.190 | 624,460 | -0.24(-3.73%) |
Jul 10, 2023 | 6.550 | 6.580 | 6.395 | 6.430 | 406,815 | -0.10(-1.53%) |
Jul 07, 2023 | 6.560 | 6.660 | 6.495 | 6.530 | 671,144 | -0.04(-0.61%) |
Jul 06, 2023 | 6.450 | 6.660 | 6.440 | 6.570 | 530,296 | +0.09(+1.39%) |
Jul 05, 2023 | 6.410 | 6.506 | 6.350 | 6.480 | 551,978 | +0.05(+0.78%) |
Jul 03, 2023 | 6.560 | 6.591 | 6.300 | 6.430 | 281,113 | -0.16(-2.43%) |
Jun 30, 2023 | 6.690 | 6.695 | 6.580 | 6.590 | 445,894 | -0.07(-1.05%) |
Jun 29, 2023 | 6.420 | 6.700 | 6.370 | 6.660 | 697,852 | +0.27(+4.23%) |
Jun 28, 2023 | 6.520 | 6.520 | 6.230 | 6.390 | 1,079,823 | -0.11(-1.69%) |
Jun 27, 2023 | 6.630 | 6.720 | 6.440 | 6.500 | 597,756 | -0.12(-1.81%) |
Jun 26, 2023 | 6.560 | 6.760 | 6.400 | 6.620 | 852,709 | +0.10(+1.53%) |
Jun 23, 2023 | 6.420 | 6.590 | 6.390 | 6.520 | 1,523,157 | +0.09(+1.40%) |
Jun 22, 2023 | 6.240 | 6.490 | 6.150 | 6.430 | 640,428 | +0.18(+2.88%) |
Jun 21, 2023 | 6.360 | 6.360 | 6.120 | 6.250 | 571,738 | -0.13(-2.04%) |
Jun 20, 2023 | 6.340 | 6.450 | 6.280 | 6.380 | 816,523 | +0.04(+0.63%) |
Jun 16, 2023 | 6.460 | 6.460 | 6.275 | 6.340 | 1,323,779 | +0.00(+0.00%) |
Jun 15, 2023 | 6.250 | 6.345 | 6.230 | 6.340 | 441,045 | +0.07(+1.12%) |
Jun 14, 2023 | 6.530 | 6.555 | 6.250 | 6.270 | 447,492 | -0.27(-4.13%) |
Jun 13, 2023 | 6.530 | 6.600 | 6.410 | 6.540 | 507,887 | +0.00(+0.00%) |
Jun 12, 2023 | 6.500 | 6.600 | 6.448 | 6.540 | 448,523 | +0.04(+0.62%) |
Jun 09, 2023 | 6.550 | 6.560 | 6.470 | 6.500 | 275,872 | +0.00(+0.00%) |
Jun 08, 2023 | 6.450 | 6.520 | 6.385 | 6.500 | 375,079 | +0.04(+0.62%) |
Jun 07, 2023 | 6.260 | 6.495 | 6.240 | 6.460 | 531,113 | +0.21(+3.36%) |
Jun 06, 2023 | 6.160 | 6.265 | 6.050 | 6.250 | 435,613 | +0.15(+2.46%) |
Jun 05, 2023 | 6.050 | 6.120 | 5.915 | 6.100 | 467,078 | +0.04(+0.66%) |
Jun 02, 2023 | 5.950 | 6.080 | 5.900 | 6.060 | 658,681 | +0.16(+2.71%) |
Jun 01, 2023 | 6.000 | 6.010 | 5.870 | 5.900 | 593,845 | -0.05(-0.84%) |
May 31, 2023 | 5.960 | 6.130 | 5.930 | 5.950 | 580,420 | -0.01(-0.17%) |
May 30, 2023 | 6.100 | 6.120 | 5.890 | 5.960 | 613,391 | -0.15(-2.45%) |
May 26, 2023 | 6.310 | 6.320 | 6.110 | 6.110 | 656,626 | +0.12(+2.00%) |
May 25, 2023 | 6.320 | 6.320 | 5.970 | 5.990 | 804,175 | -0.12(-1.96%) |
May 24, 2023 | 6.290 | 6.290 | 6.105 | 6.110 | 349,858 | -0.19(-3.02%) |
May 23, 2023 | 6.170 | 6.360 | 6.140 | 6.300 | 402,213 | +0.10(+1.61%) |
May 22, 2023 | 6.230 | 6.300 | 6.145 | 6.200 | 375,630 | +0.00(+0.00%) |
May 19, 2023 | 6.180 | 6.295 | 6.170 | 6.200 | 455,946 | +0.09(+1.47%) |
May 18, 2023 | 6.180 | 6.220 | 6.050 | 6.110 | 598,210 | -0.10(-1.61%) |
May 17, 2023 | 6.090 | 6.240 | 6.075 | 6.210 | 476,116 | +0.06(+0.98%) |
May 16, 2023 | 6.230 | 6.300 | 6.130 | 6.150 | 454,099 | -0.17(-2.69%) |
May 15, 2023 | 6.300 | 6.440 | 6.270 | 6.320 | 366,126 | +0.04(+0.64%) |
May 12, 2023 | 6.210 | 6.305 | 6.105 | 6.280 | 419,085 | +0.08(+1.29%) |
May 11, 2023 | 6.710 | 6.720 | 6.200 | 6.200 | 779,941 | -0.58(-8.55%) |
May 10, 2023 | 6.870 | 6.920 | 6.500 | 6.780 | 924,435 | -0.04(-0.66%) |
May 09, 2023 | 6.910 | 6.910 | 6.770 | 6.825 | 439,261 | -0.10(-1.52%) |
May 08, 2023 | 6.980 | 6.980 | 6.755 | 6.930 | 460,441 | -0.02(-0.29%) |
May 05, 2023 | 6.900 | 7.000 | 6.690 | 6.950 | 607,088 | +0.10(+1.46%) |
May 04, 2023 | 6.390 | 6.900 | 5.750 | 6.850 | 778,102 | +0.46(+7.20%) |
May 03, 2023 | 6.410 | 6.455 | 6.280 | 6.390 | 567,873 | -0.03(-0.47%) |
May 02, 2023 | 6.370 | 6.505 | 6.230 | 6.420 | 708,877 | -0.01(-0.16%) |