Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 5.960 | 6.190 | 5.800 | 6.170 | 20,713,202 | +0.27(+4.58%) |
Jul 28, 2023 | 5.740 | 5.900 | 5.695 | 5.900 | 11,945,740 | +0.26(+4.61%) |
Jul 27, 2023 | 5.950 | 5.960 | 5.620 | 5.640 | 10,204,250 | -0.18(-3.09%) |
Jul 26, 2023 | 5.750 | 6.010 | 5.615 | 5.820 | 14,110,107 | +0.08(+1.39%) |
Jul 25, 2023 | 6.160 | 6.200 | 5.735 | 5.740 | 12,670,671 | -0.41(-6.67%) |
Jul 24, 2023 | 6.130 | 6.265 | 6.050 | 6.150 | 4,818,120 | +0.00(+0.00%) |
Jul 21, 2023 | 6.440 | 6.495 | 6.120 | 6.150 | 6,739,575 | -0.20(-3.15%) |
Jul 20, 2023 | 6.600 | 6.620 | 6.280 | 6.350 | 7,546,683 | -0.38(-5.65%) |
Jul 19, 2023 | 6.630 | 6.880 | 6.580 | 6.730 | 10,467,289 | +0.18(+2.75%) |
Jul 18, 2023 | 6.730 | 6.925 | 6.480 | 6.550 | 10,093,925 | -0.30(-4.38%) |
Jul 17, 2023 | 6.160 | 6.910 | 6.040 | 6.850 | 10,892,360 | +0.68(+11.02%) |
Jul 14, 2023 | 6.600 | 6.749 | 5.990 | 6.170 | 14,685,865 | -0.49(-7.36%) |
Jul 13, 2023 | 6.860 | 7.220 | 6.560 | 6.660 | 13,330,449 | -0.17(-2.49%) |
Jul 12, 2023 | 6.860 | 6.870 | 6.470 | 6.830 | 14,853,313 | +0.09(+1.34%) |
Jul 11, 2023 | 6.600 | 6.950 | 6.455 | 6.740 | 18,088,164 | -0.29(-4.13%) |
Jul 10, 2023 | 6.070 | 7.060 | 5.840 | 7.030 | 28,127,948 | +1.03(+17.17%) |
Jul 07, 2023 | 5.800 | 6.280 | 5.795 | 6.000 | 12,902,936 | +0.24(+4.17%) |
Jul 06, 2023 | 5.870 | 5.880 | 5.540 | 5.760 | 5,924,246 | -0.20(-3.36%) |
Jul 05, 2023 | 5.750 | 6.030 | 5.660 | 5.960 | 7,309,049 | +0.24(+4.20%) |
Jul 03, 2023 | 5.830 | 6.035 | 5.660 | 5.720 | 5,261,059 | +0.08(+1.42%) |
Jun 30, 2023 | 5.430 | 5.730 | 5.420 | 5.640 | 7,101,621 | +0.19(+3.49%) |
Jun 29, 2023 | 5.230 | 5.535 | 5.230 | 5.450 | 5,767,653 | +0.22(+4.21%) |
Jun 28, 2023 | 5.070 | 5.370 | 5.030 | 5.230 | 7,803,059 | +0.15(+2.95%) |
Jun 27, 2023 | 4.910 | 5.100 | 4.770 | 5.080 | 7,497,151 | +0.22(+4.53%) |
Jun 26, 2023 | 5.100 | 5.190 | 4.855 | 4.860 | 6,238,970 | -0.23(-4.52%) |
Jun 23, 2023 | 5.290 | 5.370 | 5.045 | 5.090 | 10,873,026 | -0.15(-2.86%) |
Jun 22, 2023 | 5.400 | 5.460 | 5.180 | 5.240 | 5,186,843 | -0.22(-4.03%) |
Jun 21, 2023 | 5.890 | 5.890 | 5.420 | 5.460 | 8,878,751 | -0.44(-7.46%) |
Jun 20, 2023 | 5.850 | 6.010 | 5.730 | 5.900 | 5,423,696 | -0.03(-0.51%) |
Jun 16, 2023 | 6.050 | 6.085 | 5.830 | 5.930 | 8,096,434 | -0.09(-1.50%) |
Jun 15, 2023 | 5.850 | 6.110 | 5.810 | 6.020 | 8,179,433 | +0.06(+1.01%) |
Jun 14, 2023 | 6.290 | 6.490 | 5.915 | 5.960 | 10,741,353 | -0.32(-5.10%) |
Jun 13, 2023 | 5.860 | 6.400 | 5.815 | 6.280 | 10,375,132 | +0.50(+8.65%) |
Jun 12, 2023 | 5.790 | 5.980 | 5.680 | 5.780 | 4,945,780 | +0.03(+0.52%) |
Jun 09, 2023 | 5.860 | 5.990 | 5.700 | 5.750 | 5,900,243 | +0.05(+0.88%) |
Jun 08, 2023 | 5.960 | 6.090 | 5.560 | 5.700 | 12,656,526 | -0.48(-7.77%) |
Jun 07, 2023 | 5.950 | 6.655 | 5.900 | 6.180 | 13,654,159 | +0.34(+5.82%) |
Jun 06, 2023 | 5.690 | 5.929 | 5.620 | 5.840 | 6,754,537 | +0.08(+1.39%) |
Jun 05, 2023 | 6.190 | 6.250 | 5.740 | 5.760 | 9,194,184 | -0.40(-6.49%) |
Jun 02, 2023 | 6.260 | 6.350 | 6.130 | 6.160 | 3,676,764 | +0.02(+0.33%) |
Jun 01, 2023 | 6.500 | 6.550 | 6.014 | 6.140 | 9,906,566 | -0.14(-2.23%) |
May 31, 2023 | 6.520 | 6.550 | 6.150 | 6.280 | 7,621,049 | -0.29(-4.41%) |
May 30, 2023 | 6.560 | 6.700 | 6.130 | 6.570 | 7,042,232 | +0.13(+2.02%) |
May 26, 2023 | 6.570 | 6.570 | 6.270 | 6.440 | 3,614,843 | -0.13(-1.98%) |
May 25, 2023 | 6.840 | 6.990 | 6.490 | 6.570 | 5,052,361 | -0.22(-3.24%) |
May 24, 2023 | 6.560 | 6.800 | 6.521 | 6.790 | 6,850,409 | +0.10(+1.49%) |
May 23, 2023 | 6.550 | 6.900 | 6.490 | 6.690 | 7,539,035 | +0.02(+0.30%) |
May 22, 2023 | 6.170 | 6.705 | 6.150 | 6.670 | 7,610,024 | +0.50(+8.10%) |
May 19, 2023 | 6.260 | 6.360 | 6.110 | 6.170 | 5,041,986 | -0.08(-1.28%) |
May 18, 2023 | 6.400 | 6.450 | 6.190 | 6.250 | 5,973,315 | -0.15(-2.34%) |
May 17, 2023 | 6.100 | 6.530 | 6.090 | 6.400 | 6,112,687 | +0.30(+4.92%) |
May 16, 2023 | 6.210 | 6.262 | 6.080 | 6.100 | 3,351,993 | -0.20(-3.17%) |
May 15, 2023 | 6.110 | 6.360 | 5.970 | 6.300 | 6,048,888 | +0.21(+3.45%) |
May 12, 2023 | 6.050 | 6.105 | 5.790 | 6.090 | 5,299,479 | -0.01(-0.16%) |
May 11, 2023 | 6.130 | 6.280 | 5.870 | 6.100 | 10,136,246 | -0.13(-2.09%) |
May 10, 2023 | 6.270 | 6.310 | 5.970 | 6.230 | 7,769,875 | +0.08(+1.30%) |
May 09, 2023 | 5.640 | 6.550 | 5.540 | 6.150 | 13,734,710 | -0.47(-7.10%) |
May 08, 2023 | 6.300 | 6.710 | 6.015 | 6.620 | 8,767,430 | +0.40(+6.43%) |
May 05, 2023 | 5.880 | 6.290 | 5.630 | 6.220 | 9,718,182 | +0.40(+6.87%) |
May 04, 2023 | 5.600 | 5.900 | 5.530 | 5.820 | 5,812,234 | +0.24(+4.30%) |
May 03, 2023 | 5.100 | 5.690 | 5.030 | 5.580 | 7,152,200 | +0.48(+9.41%) |
May 02, 2023 | 5.450 | 5.480 | 5.035 | 5.100 | 11,285,185 | -0.35(-6.42%) |