Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 5.940 | 6.158 | 5.940 | 6.110 | 93,944 | +0.17(+2.86%) |
Jul 28, 2023 | 5.700 | 6.100 | 5.610 | 5.940 | 102,113 | +0.24(+4.21%) |
Jul 27, 2023 | 5.970 | 5.975 | 5.550 | 5.700 | 222,137 | -0.16(-2.73%) |
Jul 26, 2023 | 5.920 | 5.995 | 5.750 | 5.860 | 128,170 | +0.00(+0.00%) |
Jul 25, 2023 | 6.190 | 6.360 | 5.850 | 5.860 | 120,306 | -0.30(-4.87%) |
Jul 24, 2023 | 6.450 | 6.485 | 5.998 | 6.160 | 309,860 | -0.57(-8.47%) |
Jul 21, 2023 | 6.890 | 6.960 | 6.700 | 6.730 | 65,950 | -0.08(-1.17%) |
Jul 20, 2023 | 7.080 | 7.290 | 6.740 | 6.810 | 82,652 | -0.31(-4.29%) |
Jul 19, 2023 | 6.990 | 7.440 | 6.990 | 7.115 | 103,706 | +0.19(+2.67%) |
Jul 18, 2023 | 6.890 | 7.250 | 6.860 | 6.930 | 77,420 | +0.05(+0.80%) |
Jul 17, 2023 | 6.820 | 7.170 | 6.780 | 6.875 | 104,008 | +0.11(+1.55%) |
Jul 14, 2023 | 7.120 | 7.170 | 6.520 | 6.770 | 164,989 | -0.34(-4.78%) |
Jul 13, 2023 | 6.760 | 7.130 | 6.680 | 7.110 | 98,105 | +0.41(+6.12%) |
Jul 12, 2023 | 6.860 | 6.940 | 6.650 | 6.700 | 74,488 | +0.03(+0.45%) |
Jul 11, 2023 | 6.680 | 6.830 | 6.510 | 6.670 | 149,471 | +0.01(+0.15%) |
Jul 10, 2023 | 6.170 | 6.730 | 6.170 | 6.660 | 155,673 | +0.48(+7.77%) |
Jul 07, 2023 | 6.260 | 6.460 | 5.950 | 6.180 | 320,573 | -0.15(-2.37%) |
Jul 06, 2023 | 6.540 | 6.668 | 5.615 | 6.330 | 702,436 | -0.96(-13.17%) |
Jul 05, 2023 | 7.300 | 7.640 | 7.270 | 7.290 | 112,098 | -0.06(-0.82%) |
Jul 03, 2023 | 7.500 | 7.500 | 7.300 | 7.350 | 52,685 | -0.16(-2.13%) |
Jun 30, 2023 | 7.340 | 7.790 | 7.171 | 7.510 | 144,573 | +0.18(+2.46%) |
Jun 29, 2023 | 7.260 | 7.540 | 7.130 | 7.330 | 212,977 | +0.05(+0.69%) |
Jun 28, 2023 | 7.210 | 7.310 | 7.060 | 7.280 | 69,553 | +0.06(+0.83%) |
Jun 27, 2023 | 7.350 | 7.350 | 6.880 | 7.220 | 120,767 | -0.15(-2.04%) |
Jun 26, 2023 | 7.820 | 7.820 | 7.370 | 7.370 | 166,591 | -0.38(-4.90%) |
Jun 23, 2023 | 7.150 | 7.820 | 7.080 | 7.750 | 407,193 | +0.54(+7.49%) |
Jun 22, 2023 | 7.270 | 7.310 | 6.900 | 7.210 | 319,962 | -0.10(-1.37%) |
Jun 21, 2023 | 8.090 | 8.252 | 7.290 | 7.310 | 327,391 | -0.83(-10.20%) |
Jun 20, 2023 | 9.370 | 9.500 | 8.000 | 8.140 | 795,939 | -1.29(-13.68%) |
Jun 16, 2023 | 9.680 | 10.16 | 9.390 | 9.430 | 308,190 | -0.13(-1.36%) |
Jun 15, 2023 | 9.160 | 9.940 | 9.040 | 9.560 | 217,292 | +0.34(+3.69%) |
Jun 14, 2023 | 9.240 | 9.550 | 9.100 | 9.220 | 208,164 | -0.13(-1.39%) |
Jun 13, 2023 | 8.940 | 9.610 | 8.760 | 9.350 | 250,863 | +0.60(+6.86%) |
Jun 12, 2023 | 7.730 | 9.000 | 7.720 | 8.750 | 314,218 | +0.75(+9.38%) |
Jun 09, 2023 | 8.000 | 8.160 | 7.860 | 8.000 | 175,107 | +0.06(+0.76%) |
Jun 08, 2023 | 8.220 | 8.220 | 7.860 | 7.940 | 136,405 | -0.28(-3.41%) |
Jun 07, 2023 | 8.380 | 8.400 | 8.020 | 8.220 | 134,685 | -0.13(-1.56%) |
Jun 06, 2023 | 8.430 | 8.940 | 8.170 | 8.350 | 300,062 | -0.08(-0.95%) |
Jun 05, 2023 | 8.250 | 8.616 | 8.021 | 8.430 | 267,756 | +0.11(+1.32%) |
Jun 02, 2023 | 7.610 | 8.480 | 7.455 | 8.320 | 305,303 | +0.94(+12.74%) |
Jun 01, 2023 | 6.710 | 7.640 | 6.710 | 7.380 | 440,434 | +0.71(+10.64%) |
May 31, 2023 | 6.700 | 6.790 | 6.615 | 6.670 | 653,338 | -0.01(-0.15%) |
May 30, 2023 | 6.810 | 7.120 | 6.600 | 6.680 | 171,290 | -0.13(-1.91%) |
May 26, 2023 | 6.500 | 6.890 | 6.485 | 6.810 | 209,637 | +0.30(+4.61%) |
May 25, 2023 | 6.500 | 6.710 | 6.470 | 6.510 | 251,391 | -0.15(-2.25%) |
May 24, 2023 | 6.760 | 7.020 | 6.350 | 6.660 | 210,895 | -0.15(-2.20%) |
May 23, 2023 | 6.500 | 7.280 | 6.500 | 6.810 | 223,203 | +0.31(+4.77%) |
May 22, 2023 | 6.410 | 6.780 | 6.300 | 6.500 | 170,431 | +0.11(+1.72%) |
May 19, 2023 | 6.090 | 6.517 | 6.040 | 6.390 | 165,589 | +0.38(+6.32%) |
May 18, 2023 | 6.250 | 6.340 | 5.760 | 6.010 | 155,692 | -0.30(-4.75%) |
May 17, 2023 | 6.060 | 6.375 | 5.950 | 6.310 | 103,953 | +0.27(+4.56%) |
May 16, 2023 | 6.380 | 6.380 | 5.970 | 6.035 | 220,835 | -0.42(-6.58%) |
May 15, 2023 | 6.600 | 6.815 | 6.460 | 6.460 | 187,790 | -0.07(-1.07%) |
May 12, 2023 | 6.490 | 6.980 | 6.410 | 6.530 | 415,811 | +0.26(+4.15%) |
May 11, 2023 | 6.480 | 6.690 | 6.170 | 6.270 | 197,503 | -0.22(-3.39%) |
May 10, 2023 | 6.600 | 6.720 | 6.270 | 6.490 | 247,758 | -0.03(-0.46%) |
May 09, 2023 | 5.950 | 6.560 | 5.910 | 6.520 | 197,423 | +0.39(+6.36%) |
May 08, 2023 | 6.400 | 6.400 | 5.980 | 6.130 | 273,058 | -0.24(-3.77%) |
May 05, 2023 | 6.410 | 6.680 | 6.295 | 6.370 | 208,845 | +0.02(+0.31%) |
May 04, 2023 | 6.100 | 6.450 | 5.970 | 6.350 | 257,676 | +0.23(+3.76%) |
May 03, 2023 | 5.810 | 6.150 | 5.748 | 6.120 | 285,775 | +0.33(+5.79%) |
May 02, 2023 | 6.590 | 6.712 | 5.760 | 5.785 | 332,205 | -0.71(-10.86%) |