Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 6.698 | 7.036 | 6.698 | 6.754 | 101,800 | +0.05(+0.70%) |
Jul 28, 2023 | 6.313 | 6.952 | 6.313 | 6.707 | 228,842 | +0.44(+7.05%) |
Jul 27, 2023 | 6.341 | 6.576 | 6.209 | 6.266 | 170,087 | -0.07(-1.04%) |
Jul 26, 2023 | 5.906 | 6.473 | 5.906 | 6.332 | 233,687 | +0.30(+5.00%) |
Jul 25, 2023 | 6.181 | 6.278 | 5.870 | 6.030 | 229,737 | +0.13(+2.26%) |
Jul 24, 2023 | 5.844 | 6.163 | 5.649 | 5.897 | 161,813 | +0.15(+2.62%) |
Jul 21, 2023 | 5.808 | 6.083 | 5.587 | 5.746 | 113,877 | +0.04(+0.78%) |
Jul 20, 2023 | 5.986 | 6.048 | 5.560 | 5.702 | 197,944 | -0.22(-3.74%) |
Jul 19, 2023 | 5.959 | 6.199 | 5.870 | 5.924 | 115,927 | -0.08(-1.33%) |
Jul 18, 2023 | 6.518 | 6.521 | 5.675 | 6.003 | 336,763 | -0.51(-7.89%) |
Jul 17, 2023 | 5.480 | 6.518 | 5.267 | 6.518 | 634,006 | +0.87(+15.38%) |
Jul 14, 2023 | 6.154 | 6.154 | 5.321 | 5.649 | 461,023 | -0.24(-4.07%) |
Jul 13, 2023 | 5.090 | 5.986 | 4.930 | 5.888 | 837,850 | +1.16(+24.58%) |
Jul 12, 2023 | 4.585 | 4.868 | 4.585 | 4.726 | 94,870 | +0.12(+2.70%) |
Jul 11, 2023 | 4.859 | 4.859 | 4.504 | 4.602 | 118,042 | -0.12(-2.63%) |
Jul 10, 2023 | 4.460 | 4.824 | 4.443 | 4.726 | 202,666 | +0.36(+8.33%) |
Jul 07, 2023 | 4.212 | 4.407 | 4.212 | 4.363 | 49,638 | +0.17(+4.02%) |
Jul 06, 2023 | 4.168 | 4.332 | 4.115 | 4.194 | 91,866 | -0.16(-3.67%) |
Jul 05, 2023 | 4.558 | 4.647 | 4.124 | 4.354 | 360,147 | -0.24(-5.21%) |
Jul 03, 2023 | 4.664 | 4.797 | 4.531 | 4.593 | 160,335 | -0.09(-1.89%) |
Jun 30, 2023 | 4.877 | 5.026 | 4.657 | 4.682 | 112,037 | -0.12(-2.58%) |
Jun 29, 2023 | 5.117 | 5.223 | 4.700 | 4.806 | 144,952 | -0.30(-5.90%) |
Jun 28, 2023 | 5.179 | 5.259 | 5.090 | 5.108 | 90,202 | -0.10(-1.87%) |
Jun 27, 2023 | 4.930 | 5.250 | 4.930 | 5.205 | 134,853 | +0.27(+5.58%) |
Jun 26, 2023 | 5.001 | 5.143 | 4.904 | 4.930 | 115,150 | -0.28(-5.44%) |
Jun 23, 2023 | 4.789 | 5.321 | 4.789 | 5.214 | 112,423 | +0.37(+7.69%) |
Jun 22, 2023 | 4.939 | 5.037 | 4.611 | 4.842 | 105,271 | -0.13(-2.59%) |
Jun 21, 2023 | 5.542 | 5.542 | 4.957 | 4.970 | 179,239 | -0.60(-10.75%) |
Jun 20, 2023 | 5.001 | 5.587 | 4.995 | 5.569 | 249,604 | +0.50(+9.79%) |
Jun 16, 2023 | 5.188 | 5.188 | 4.886 | 5.072 | 171,533 | -0.12(-2.22%) |
Jun 15, 2023 | 4.877 | 5.365 | 4.731 | 5.188 | 610,868 | +0.53(+11.43%) |
Jun 14, 2023 | 4.673 | 4.714 | 4.452 | 4.656 | 102,441 | -0.02(-0.38%) |
Jun 13, 2023 | 4.718 | 4.939 | 4.523 | 4.673 | 195,183 | -0.08(-1.68%) |
Jun 12, 2023 | 5.143 | 5.144 | 4.452 | 4.753 | 491,653 | -0.59(-10.96%) |
Jun 09, 2023 | 5.454 | 5.471 | 4.611 | 5.338 | 265,109 | +0.11(+2.03%) |
Jun 08, 2023 | 6.651 | 6.651 | 4.638 | 5.232 | 979,584 | -1.24(-19.18%) |
Jun 07, 2023 | 6.269 | 6.731 | 6.269 | 6.473 | 271,825 | +0.28(+4.58%) |
Jun 06, 2023 | 7.094 | 7.170 | 5.854 | 6.190 | 603,980 | -0.90(-12.75%) |
Jun 05, 2023 | 7.032 | 7.263 | 6.473 | 7.094 | 854,683 | +0.64(+9.89%) |
Jun 02, 2023 | 5.737 | 6.518 | 5.667 | 6.456 | 886,846 | +0.87(+15.56%) |
Jun 01, 2023 | 5.498 | 5.684 | 5.329 | 5.587 | 142,029 | +0.13(+2.44%) |
May 31, 2023 | 5.498 | 5.498 | 5.276 | 5.454 | 144,877 | -0.01(-0.16%) |
May 30, 2023 | 4.851 | 5.569 | 4.806 | 5.462 | 325,366 | +0.59(+12.20%) |
May 26, 2023 | 4.469 | 4.957 | 4.354 | 4.868 | 210,298 | +0.60(+14.14%) |
May 25, 2023 | 4.425 | 4.425 | 4.168 | 4.265 | 100,141 | -0.12(-2.83%) |
May 24, 2023 | 4.434 | 4.478 | 4.283 | 4.389 | 77,764 | +0.12(+2.70%) |
May 23, 2023 | 4.611 | 4.664 | 4.265 | 4.274 | 134,046 | -0.48(-10.07%) |
May 22, 2023 | 4.948 | 4.992 | 4.656 | 4.753 | 165,420 | -0.07(-1.47%) |
May 19, 2023 | 4.664 | 4.851 | 4.363 | 4.824 | 111,143 | +0.20(+4.41%) |
May 18, 2023 | 4.833 | 5.072 | 4.523 | 4.620 | 112,274 | -0.15(-3.16%) |
May 17, 2023 | 5.081 | 5.100 | 4.531 | 4.771 | 248,976 | -0.27(-5.45%) |
May 16, 2023 | 5.232 | 5.462 | 4.797 | 5.046 | 234,369 | -0.17(-3.23%) |
May 15, 2023 | 4.984 | 5.232 | 4.762 | 5.214 | 199,366 | +0.27(+5.57%) |
May 12, 2023 | 4.895 | 5.063 | 4.745 | 4.939 | 131,733 | +0.19(+3.92%) |
May 11, 2023 | 4.718 | 4.789 | 4.381 | 4.753 | 115,926 | +0.14(+3.08%) |
May 10, 2023 | 5.099 | 5.232 | 4.292 | 4.611 | 342,940 | -0.39(-7.80%) |
May 09, 2023 | 4.718 | 5.117 | 4.469 | 5.001 | 269,962 | +0.45(+9.94%) |
May 08, 2023 | 4.310 | 4.567 | 4.256 | 4.549 | 266,003 | +0.35(+8.23%) |
May 05, 2023 | 3.946 | 4.275 | 3.946 | 4.203 | 124,178 | +0.27(+7.00%) |
May 04, 2023 | 3.813 | 4.026 | 3.778 | 3.928 | 109,319 | +0.08(+2.07%) |
May 03, 2023 | 4.008 | 4.008 | 3.778 | 3.849 | 102,663 | -0.16(-3.98%) |
May 02, 2023 | 4.123 | 4.123 | 3.769 | 4.008 | 113,096 | -0.01(-0.22%) |