Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 5.700 | 5.745 | 5.600 | 5.660 | 201,966 | -0.02(-0.35%) |
Jul 28, 2023 | 5.710 | 5.795 | 5.600 | 5.680 | 458,501 | +0.15(+2.71%) |
Jul 27, 2023 | 6.020 | 6.055 | 5.490 | 5.530 | 1,223,913 | -0.50(-8.29%) |
Jul 26, 2023 | 5.900 | 6.071 | 5.890 | 6.030 | 468,357 | +0.13(+2.20%) |
Jul 25, 2023 | 5.950 | 6.000 | 5.730 | 5.900 | 719,411 | -0.02(-0.34%) |
Jul 24, 2023 | 6.100 | 6.290 | 5.890 | 5.920 | 865,866 | -0.11(-1.82%) |
Jul 21, 2023 | 5.830 | 6.130 | 5.767 | 6.030 | 794,110 | +0.14(+2.38%) |
Jul 20, 2023 | 5.790 | 5.910 | 5.680 | 5.890 | 413,034 | +0.15(+2.61%) |
Jul 19, 2023 | 6.070 | 6.070 | 5.680 | 5.740 | 666,980 | -0.23(-3.85%) |
Jul 18, 2023 | 6.010 | 6.141 | 5.940 | 5.970 | 450,834 | -0.04(-0.67%) |
Jul 17, 2023 | 5.590 | 6.060 | 5.590 | 6.010 | 750,458 | +0.40(+7.13%) |
Jul 14, 2023 | 6.030 | 6.030 | 5.580 | 5.610 | 679,182 | -0.39(-6.50%) |
Jul 13, 2023 | 5.920 | 6.120 | 5.905 | 6.000 | 1,096,620 | +0.11(+1.87%) |
Jul 12, 2023 | 5.890 | 5.990 | 5.746 | 5.890 | 433,861 | +0.06(+1.03%) |
Jul 11, 2023 | 5.830 | 5.855 | 5.660 | 5.830 | 428,587 | +0.01(+0.17%) |
Jul 10, 2023 | 5.900 | 5.905 | 5.750 | 5.820 | 419,879 | -0.10(-1.69%) |
Jul 07, 2023 | 5.670 | 5.930 | 5.670 | 5.920 | 1,038,556 | +0.27(+4.78%) |
Jul 06, 2023 | 6.110 | 6.110 | 5.622 | 5.650 | 837,530 | -0.53(-8.58%) |
Jul 05, 2023 | 6.170 | 6.225 | 5.947 | 6.180 | 873,787 | -0.01(-0.16%) |
Jul 03, 2023 | 6.170 | 6.360 | 6.130 | 6.190 | 371,003 | +0.06(+0.98%) |
Jun 30, 2023 | 6.230 | 6.305 | 6.115 | 6.130 | 468,146 | -0.06(-0.97%) |
Jun 29, 2023 | 6.090 | 6.270 | 5.995 | 6.190 | 758,438 | +0.05(+0.81%) |
Jun 28, 2023 | 6.060 | 6.455 | 6.010 | 6.140 | 788,098 | +0.04(+0.66%) |
Jun 27, 2023 | 6.330 | 6.345 | 5.930 | 6.100 | 1,203,341 | -0.21(-3.33%) |
Jun 26, 2023 | 6.250 | 6.600 | 6.150 | 6.310 | 1,065,167 | +0.21(+3.44%) |
Jun 23, 2023 | 5.980 | 6.220 | 5.860 | 6.100 | 869,606 | +0.12(+2.01%) |
Jun 22, 2023 | 6.290 | 6.290 | 5.923 | 5.980 | 706,270 | -0.29(-4.63%) |
Jun 21, 2023 | 6.130 | 6.390 | 6.115 | 6.270 | 1,287,286 | +0.15(+2.45%) |
Jun 20, 2023 | 5.960 | 6.150 | 5.840 | 6.120 | 821,667 | +0.23(+3.90%) |
Jun 16, 2023 | 5.570 | 5.895 | 5.455 | 5.890 | 1,148,121 | +0.32(+5.75%) |
Jun 15, 2023 | 5.570 | 5.800 | 5.495 | 5.570 | 849,341 | +0.07(+1.27%) |
Jun 14, 2023 | 5.430 | 5.595 | 5.360 | 5.500 | 675,094 | +0.10(+1.85%) |
Jun 13, 2023 | 5.280 | 5.440 | 5.280 | 5.400 | 501,718 | +0.06(+1.12%) |
Jun 12, 2023 | 5.330 | 5.460 | 5.285 | 5.340 | 570,338 | -0.04(-0.74%) |
Jun 09, 2023 | 5.270 | 5.450 | 5.260 | 5.380 | 740,995 | +0.14(+2.67%) |
Jun 08, 2023 | 5.450 | 5.500 | 5.240 | 5.240 | 968,158 | -0.20(-3.68%) |
Jun 07, 2023 | 5.280 | 5.540 | 5.200 | 5.440 | 1,127,689 | +0.20(+3.82%) |
Jun 06, 2023 | 4.680 | 5.265 | 4.680 | 5.240 | 1,063,211 | +0.57(+12.21%) |
Jun 05, 2023 | 4.510 | 4.680 | 4.430 | 4.670 | 458,946 | +0.16(+3.55%) |
Jun 02, 2023 | 4.610 | 4.662 | 4.490 | 4.510 | 504,462 | -0.03(-0.66%) |
Jun 01, 2023 | 4.380 | 4.600 | 4.380 | 4.540 | 980,461 | +0.16(+3.65%) |
May 31, 2023 | 4.450 | 4.470 | 4.330 | 4.380 | 367,262 | -0.10(-2.23%) |
May 30, 2023 | 4.420 | 4.495 | 4.290 | 4.480 | 505,193 | +0.08(+1.82%) |
May 26, 2023 | 4.340 | 4.505 | 4.320 | 4.400 | 245,267 | +0.06(+1.38%) |
May 25, 2023 | 4.390 | 4.435 | 4.270 | 4.340 | 191,732 | -0.07(-1.59%) |
May 24, 2023 | 4.370 | 4.420 | 4.190 | 4.410 | 664,641 | +0.05(+1.15%) |
May 23, 2023 | 4.220 | 4.501 | 4.200 | 4.360 | 615,985 | +0.13(+3.07%) |
May 22, 2023 | 4.330 | 4.415 | 4.230 | 4.230 | 426,747 | -0.08(-1.86%) |
May 19, 2023 | 4.330 | 4.350 | 4.200 | 4.310 | 597,853 | +0.01(+0.23%) |
May 18, 2023 | 4.460 | 4.460 | 4.290 | 4.300 | 488,217 | -0.18(-4.02%) |
May 17, 2023 | 4.400 | 4.519 | 4.306 | 4.480 | 586,895 | +0.16(+3.70%) |
May 16, 2023 | 4.570 | 4.675 | 4.317 | 4.320 | 642,972 | -0.24(-5.26%) |
May 15, 2023 | 4.560 | 4.590 | 4.390 | 4.560 | 420,195 | -0.01(-0.22%) |
May 12, 2023 | 4.550 | 4.710 | 4.480 | 4.570 | 802,609 | +0.03(+0.66%) |
May 11, 2023 | 4.340 | 4.640 | 4.300 | 4.540 | 734,893 | +0.15(+3.42%) |
May 10, 2023 | 4.280 | 4.450 | 4.280 | 4.390 | 485,457 | +0.09(+2.09%) |
May 09, 2023 | 4.190 | 4.360 | 4.170 | 4.300 | 343,399 | +0.06(+1.42%) |
May 08, 2023 | 4.190 | 4.340 | 4.190 | 4.240 | 635,340 | +0.10(+2.42%) |
May 05, 2023 | 3.980 | 4.190 | 3.960 | 4.140 | 734,031 | +0.27(+6.98%) |
May 04, 2023 | 3.950 | 3.992 | 3.740 | 3.870 | 940,152 | -0.13(-3.25%) |
May 03, 2023 | 4.100 | 4.120 | 3.980 | 4.000 | 568,773 | -0.10(-2.44%) |
May 02, 2023 | 4.150 | 4.150 | 4.025 | 4.100 | 511,661 | -0.06(-1.44%) |