Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 5.980 | 6.120 | 5.920 | 6.100 | 1,281,791 | +0.14(+2.35%) |
Jul 28, 2023 | 5.920 | 6.000 | 5.900 | 5.960 | 767,198 | +0.07(+1.19%) |
Jul 27, 2023 | 5.980 | 6.020 | 5.860 | 5.890 | 996,404 | -0.08(-1.34%) |
Jul 26, 2023 | 5.810 | 6.010 | 5.810 | 5.970 | 1,213,665 | +0.14(+2.40%) |
Jul 25, 2023 | 5.780 | 5.870 | 5.675 | 5.830 | 754,124 | -0.02(-0.34%) |
Jul 24, 2023 | 5.670 | 5.860 | 5.640 | 5.850 | 778,504 | +0.17(+2.99%) |
Jul 21, 2023 | 5.780 | 5.805 | 5.660 | 5.680 | 1,187,108 | -0.05(-0.87%) |
Jul 20, 2023 | 5.610 | 5.755 | 5.550 | 5.730 | 996,388 | +0.12(+2.14%) |
Jul 19, 2023 | 5.680 | 5.770 | 5.590 | 5.610 | 1,563,446 | -0.06(-1.06%) |
Jul 18, 2023 | 5.610 | 5.800 | 5.610 | 5.670 | 698,049 | +0.05(+0.89%) |
Jul 17, 2023 | 5.630 | 5.690 | 5.580 | 5.620 | 841,968 | -0.07(-1.23%) |
Jul 14, 2023 | 5.630 | 5.700 | 5.550 | 5.690 | 1,129,821 | +0.06(+1.07%) |
Jul 13, 2023 | 5.660 | 5.750 | 5.610 | 5.630 | 1,161,409 | -0.02(-0.35%) |
Jul 12, 2023 | 5.940 | 6.000 | 5.640 | 5.650 | 1,610,770 | -0.18(-3.09%) |
Jul 11, 2023 | 5.610 | 5.860 | 5.590 | 5.830 | 1,457,269 | +0.23(+4.11%) |
Jul 10, 2023 | 5.490 | 5.650 | 5.470 | 5.600 | 981,170 | +0.08(+1.45%) |
Jul 07, 2023 | 5.410 | 5.560 | 5.400 | 5.520 | 1,298,064 | +0.12(+2.22%) |
Jul 06, 2023 | 5.450 | 5.460 | 5.320 | 5.400 | 968,700 | -0.08(-1.46%) |
Jul 05, 2023 | 5.520 | 5.550 | 5.390 | 5.480 | 1,026,383 | -0.09(-1.62%) |
Jul 03, 2023 | 5.370 | 5.600 | 5.330 | 5.570 | 886,857 | +0.22(+4.11%) |
Jun 30, 2023 | 5.490 | 5.490 | 5.300 | 5.350 | 1,200,166 | -0.12(-2.19%) |
Jun 29, 2023 | 5.400 | 5.540 | 5.380 | 5.470 | 1,461,455 | +0.09(+1.67%) |
Jun 28, 2023 | 5.430 | 5.490 | 5.295 | 5.380 | 1,124,898 | -0.03(-0.55%) |
Jun 27, 2023 | 5.290 | 5.535 | 5.290 | 5.410 | 1,656,747 | +0.13(+2.46%) |
Jun 26, 2023 | 5.360 | 5.460 | 5.190 | 5.280 | 1,873,856 | -0.04(-0.75%) |
Jun 23, 2023 | 5.220 | 5.440 | 5.200 | 5.320 | 7,163,598 | +0.02(+0.38%) |
Jun 22, 2023 | 5.270 | 5.340 | 5.205 | 5.300 | 1,701,322 | +0.02(+0.38%) |
Jun 21, 2023 | 5.160 | 5.380 | 5.145 | 5.280 | 1,495,599 | +0.10(+1.93%) |
Jun 20, 2023 | 5.150 | 5.245 | 5.090 | 5.180 | 1,544,045 | +0.02(+0.39%) |
Jun 16, 2023 | 5.320 | 5.320 | 5.110 | 5.160 | 5,143,317 | -0.11(-2.09%) |
Jun 15, 2023 | 5.220 | 5.300 | 5.120 | 5.270 | 1,698,404 | +0.05(+0.96%) |
Jun 14, 2023 | 5.580 | 5.580 | 5.195 | 5.220 | 2,471,168 | -0.31(-5.61%) |
Jun 13, 2023 | 5.630 | 5.680 | 5.442 | 5.530 | 2,532,471 | -0.15(-2.64%) |
Jun 12, 2023 | 5.660 | 5.790 | 5.610 | 5.680 | 1,200,568 | -0.01(-0.18%) |
Jun 09, 2023 | 5.740 | 5.840 | 5.605 | 5.690 | 1,576,289 | +0.01(+0.18%) |
Jun 08, 2023 | 5.610 | 5.750 | 5.560 | 5.680 | 1,643,660 | +0.05(+0.89%) |
Jun 07, 2023 | 5.460 | 5.670 | 5.230 | 5.630 | 2,285,319 | +0.22(+4.07%) |
Jun 06, 2023 | 4.710 | 5.420 | 4.710 | 5.410 | 3,372,954 | +0.52(+10.63%) |
Jun 05, 2023 | 4.960 | 5.070 | 4.830 | 4.890 | 2,018,973 | -0.22(-4.31%) |
Jun 02, 2023 | 4.570 | 5.160 | 4.560 | 5.110 | 3,632,539 | +0.60(+13.30%) |
Jun 01, 2023 | 4.540 | 4.705 | 4.400 | 4.510 | 3,260,385 | -0.03(-0.66%) |
May 31, 2023 | 5.120 | 5.250 | 4.340 | 4.540 | 5,978,171 | -0.62(-12.02%) |
May 30, 2023 | 5.210 | 5.250 | 5.095 | 5.160 | 2,183,220 | -0.04(-0.77%) |
May 26, 2023 | 5.170 | 5.360 | 5.110 | 5.200 | 2,145,899 | +0.03(+0.58%) |
May 25, 2023 | 5.210 | 5.230 | 5.010 | 5.170 | 2,111,310 | -0.09(-1.71%) |
May 24, 2023 | 5.270 | 5.350 | 5.165 | 5.260 | 1,949,557 | +0.11(+2.14%) |
May 23, 2023 | 5.010 | 5.230 | 4.910 | 5.150 | 1,391,699 | +0.15(+3.00%) |
May 22, 2023 | 4.950 | 5.030 | 4.915 | 5.000 | 1,869,626 | +0.10(+2.04%) |
May 19, 2023 | 5.160 | 5.160 | 4.850 | 4.900 | 2,305,387 | -0.27(-5.22%) |
May 18, 2023 | 5.180 | 5.220 | 5.080 | 5.170 | 1,370,213 | -0.02(-0.39%) |
May 17, 2023 | 5.000 | 5.240 | 4.990 | 5.190 | 1,792,274 | +0.19(+3.80%) |
May 16, 2023 | 5.020 | 5.080 | 4.995 | 5.000 | 1,104,638 | -0.08(-1.57%) |
May 15, 2023 | 5.060 | 5.170 | 5.040 | 5.080 | 1,243,795 | +0.02(+0.40%) |
May 12, 2023 | 5.090 | 5.120 | 4.995 | 5.060 | 1,038,712 | -0.03(-0.59%) |
May 11, 2023 | 4.920 | 5.150 | 4.920 | 5.090 | 1,625,833 | +0.17(+3.46%) |
May 10, 2023 | 5.160 | 5.180 | 4.910 | 4.920 | 1,899,977 | -0.14(-2.77%) |
May 09, 2023 | 5.080 | 5.105 | 4.995 | 5.060 | 800,782 | -0.05(-0.98%) |
May 08, 2023 | 5.120 | 5.150 | 5.025 | 5.110 | 846,027 | +0.04(+0.79%) |
May 05, 2023 | 4.970 | 5.120 | 4.970 | 5.070 | 1,356,483 | +0.16(+3.26%) |
May 04, 2023 | 4.970 | 5.030 | 4.850 | 4.910 | 1,514,764 | -0.05(-1.01%) |
May 03, 2023 | 5.190 | 5.190 | 4.930 | 4.960 | 2,298,890 | -0.20(-3.88%) |
May 02, 2023 | 5.090 | 5.280 | 5.010 | 5.160 | 1,892,438 | +0.02(+0.39%) |