Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 5.360 | 5.620 | 5.300 | 5.620 | 201,784 | +0.29(+5.44%) |
Jul 28, 2023 | 5.220 | 5.490 | 5.170 | 5.330 | 267,724 | +0.11(+2.11%) |
Jul 27, 2023 | 5.240 | 5.350 | 5.210 | 5.220 | 160,333 | -0.04(-0.76%) |
Jul 26, 2023 | 5.300 | 5.410 | 5.190 | 5.260 | 173,369 | +0.02(+0.38%) |
Jul 25, 2023 | 5.300 | 5.380 | 5.240 | 5.240 | 118,122 | -0.06(-1.13%) |
Jul 24, 2023 | 5.320 | 5.560 | 5.270 | 5.300 | 180,481 | -0.14(-2.57%) |
Jul 21, 2023 | 5.650 | 5.660 | 5.400 | 5.440 | 282,207 | -0.25(-4.39%) |
Jul 20, 2023 | 5.650 | 5.760 | 5.360 | 5.690 | 256,866 | -0.00(-0.09%) |
Jul 19, 2023 | 5.710 | 5.830 | 5.560 | 5.695 | 135,135 | +0.02(+0.26%) |
Jul 18, 2023 | 5.770 | 5.910 | 5.620 | 5.680 | 133,719 | -0.09(-1.56%) |
Jul 17, 2023 | 6.030 | 6.320 | 5.750 | 5.770 | 138,472 | -0.45(-7.23%) |
Jul 14, 2023 | 6.380 | 6.400 | 6.100 | 6.220 | 182,520 | -0.08(-1.27%) |
Jul 13, 2023 | 6.140 | 6.480 | 5.930 | 6.300 | 218,917 | +0.15(+2.44%) |
Jul 12, 2023 | 6.570 | 6.600 | 5.830 | 6.150 | 426,083 | -0.35(-5.38%) |
Jul 11, 2023 | 6.360 | 6.500 | 6.190 | 6.500 | 109,052 | +0.10(+1.56%) |
Jul 10, 2023 | 6.450 | 6.820 | 6.370 | 6.400 | 360,436 | -0.04(-0.62%) |
Jul 07, 2023 | 6.040 | 6.600 | 5.740 | 6.440 | 352,600 | +0.38(+6.27%) |
Jul 06, 2023 | 5.830 | 6.190 | 5.580 | 6.060 | 246,947 | +0.21(+3.59%) |
Jul 05, 2023 | 5.390 | 5.880 | 5.360 | 5.850 | 157,751 | +0.43(+7.93%) |
Jul 04, 2023 | 5.360 | 5.500 | 5.360 | 5.420 | 45,025 | +0.22(+4.23%) |
Jun 30, 2023 | 5.200 | 0 | +0.00(+0.00%) | |||
Jun 29, 2023 | 5.160 | 5.250 | 5.150 | 5.200 | 108,657 | +0.00(+0.00%) |
Jun 28, 2023 | 5.200 | 5.240 | 5.150 | 5.200 | 76,691 | -0.01(-0.19%) |
Jun 27, 2023 | 5.200 | 5.270 | 5.190 | 5.210 | 244,713 | +0.00(+0.00%) |
Jun 26, 2023 | 5.300 | 5.320 | 5.200 | 5.210 | 45,863 | +0.01(+0.19%) |
Jun 23, 2023 | 5.380 | 5.420 | 5.200 | 5.200 | 141,806 | -0.16(-2.99%) |
Jun 22, 2023 | 5.300 | 5.430 | 5.270 | 5.360 | 87,123 | -0.02(-0.37%) |
Jun 21, 2023 | 5.270 | 5.520 | 5.230 | 5.380 | 201,014 | +0.11(+2.09%) |
Jun 20, 2023 | 5.320 | 5.400 | 5.230 | 5.270 | 126,099 | -0.04(-0.75%) |
Jun 19, 2023 | 5.250 | 5.350 | 5.250 | 5.310 | 5,473 | +0.03(+0.57%) |
Jun 16, 2023 | 5.350 | 5.570 | 5.260 | 5.280 | 216,956 | -0.05(-0.94%) |
Jun 15, 2023 | 5.460 | 5.480 | 5.290 | 5.330 | 164,328 | -0.16(-2.91%) |
Jun 14, 2023 | 5.300 | 5.490 | 5.280 | 5.490 | 144,553 | +0.19(+3.58%) |
Jun 13, 2023 | 5.300 | 5.440 | 5.280 | 5.300 | 138,948 | -0.02(-0.38%) |
Jun 12, 2023 | 5.410 | 5.430 | 5.310 | 5.320 | 102,884 | -0.03(-0.56%) |
Jun 09, 2023 | 5.460 | 5.510 | 5.280 | 5.350 | 157,300 | -0.11(-2.01%) |
Jun 08, 2023 | 5.510 | 5.580 | 5.370 | 5.460 | 381,346 | -0.02(-0.36%) |
Jun 07, 2023 | 5.380 | 5.760 | 5.330 | 5.480 | 390,359 | +0.11(+2.05%) |
Jun 06, 2023 | 5.400 | 5.450 | 5.260 | 5.370 | 163,256 | -0.02(-0.37%) |
Jun 05, 2023 | 5.320 | 5.400 | 5.200 | 5.390 | 93,263 | +0.19(+3.65%) |
Jun 02, 2023 | 5.520 | 5.610 | 5.110 | 5.200 | 480,170 | -0.32(-5.80%) |
Jun 01, 2023 | 5.800 | 5.820 | 5.470 | 5.520 | 187,432 | -0.25(-4.33%) |
May 31, 2023 | 5.920 | 5.980 | 5.770 | 5.770 | 98,583 | -0.20(-3.35%) |
May 30, 2023 | 5.770 | 6.100 | 5.740 | 5.970 | 265,238 | +0.17(+2.93%) |
May 29, 2023 | 5.750 | 5.850 | 5.750 | 5.800 | 18,965 | +0.05(+0.87%) |
May 26, 2023 | 5.850 | 5.930 | 5.700 | 5.750 | 118,222 | -0.10(-1.71%) |
May 25, 2023 | 6.010 | 6.080 | 5.780 | 5.850 | 148,454 | -0.21(-3.47%) |
May 24, 2023 | 5.900 | 6.090 | 5.900 | 6.060 | 97,219 | +0.02(+0.33%) |
May 23, 2023 | 5.850 | 6.090 | 5.780 | 6.040 | 195,643 | +0.26(+4.50%) |
May 19, 2023 | 5.780 | 0 | -0.07(-1.20%) | |||
May 18, 2023 | 6.050 | 6.050 | 5.840 | 5.850 | 365,598 | -0.15(-2.50%) |
May 17, 2023 | 6.120 | 6.210 | 5.910 | 6.000 | 241,666 | -0.14(-2.28%) |
May 16, 2023 | 5.860 | 6.400 | 5.800 | 6.140 | 648,232 | +0.30(+5.14%) |
May 15, 2023 | 6.110 | 6.140 | 5.760 | 5.840 | 374,587 | -0.32(-5.19%) |
May 12, 2023 | 6.360 | 6.420 | 5.880 | 6.160 | 606,001 | -0.37(-5.67%) |
May 11, 2023 | 7.110 | 7.110 | 6.190 | 6.530 | 706,472 | -0.47(-6.71%) |
May 10, 2023 | 7.100 | 7.250 | 6.840 | 7.000 | 615,949 | -0.15(-2.10%) |
May 09, 2023 | 7.690 | 7.690 | 7.100 | 7.150 | 648,682 | -0.40(-5.30%) |
May 08, 2023 | 7.850 | 7.950 | 7.390 | 7.550 | 322,571 | -0.23(-2.96%) |
May 05, 2023 | 7.500 | 8.030 | 7.460 | 7.780 | 706,688 | +0.43(+5.85%) |
May 04, 2023 | 7.110 | 7.800 | 6.860 | 7.350 | 678,880 | +0.50(+7.30%) |
May 03, 2023 | 7.590 | 7.680 | 6.850 | 6.850 | 271,439 | -0.64(-8.54%) |
May 02, 2023 | 7.530 | 7.810 | 7.160 | 7.490 | 336,961 | -0.31(-3.97%) |