Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 6.500 | 6.830 | 6.360 | 6.690 | 1,793,654 | +0.17(+2.61%) |
Jul 28, 2023 | 5.960 | 6.590 | 5.940 | 6.520 | 3,267,599 | +0.86(+15.19%) |
Jul 27, 2023 | 6.040 | 6.080 | 5.630 | 5.660 | 1,714,336 | -0.31(-5.19%) |
Jul 26, 2023 | 5.550 | 5.980 | 5.480 | 5.970 | 2,207,093 | +0.38(+6.80%) |
Jul 25, 2023 | 5.740 | 6.220 | 5.430 | 5.590 | 2,620,853 | +0.14(+2.57%) |
Jul 24, 2023 | 5.290 | 5.665 | 5.060 | 5.450 | 2,119,244 | +0.00(+0.00%) |
Jul 21, 2023 | 5.550 | 5.590 | 5.443 | 5.450 | 597,934 | +0.03(+0.55%) |
Jul 20, 2023 | 5.550 | 5.583 | 5.415 | 5.420 | 773,806 | -0.25(-4.41%) |
Jul 19, 2023 | 5.730 | 5.879 | 5.670 | 5.670 | 874,924 | +0.11(+1.98%) |
Jul 18, 2023 | 5.790 | 5.790 | 5.550 | 5.560 | 759,700 | -0.32(-5.44%) |
Jul 17, 2023 | 5.950 | 5.950 | 5.750 | 5.880 | 700,167 | -0.06(-1.01%) |
Jul 14, 2023 | 6.120 | 6.170 | 5.890 | 5.940 | 907,547 | -0.33(-5.26%) |
Jul 13, 2023 | 6.410 | 6.460 | 6.160 | 6.270 | 1,431,039 | +0.07(+1.13%) |
Jul 12, 2023 | 6.020 | 6.305 | 6.020 | 6.200 | 2,359,296 | +0.40(+6.90%) |
Jul 11, 2023 | 5.750 | 5.890 | 5.690 | 5.800 | 582,658 | +0.11(+1.93%) |
Jul 10, 2023 | 5.450 | 5.780 | 5.390 | 5.690 | 805,258 | +0.19(+3.45%) |
Jul 07, 2023 | 5.280 | 5.610 | 5.230 | 5.500 | 1,063,656 | +0.30(+5.77%) |
Jul 06, 2023 | 5.250 | 5.365 | 5.120 | 5.200 | 1,283,983 | -0.19(-3.53%) |
Jul 05, 2023 | 5.520 | 5.520 | 5.310 | 5.390 | 945,512 | -0.20(-3.58%) |
Jul 03, 2023 | 5.470 | 5.680 | 5.465 | 5.590 | 559,447 | +0.28(+5.27%) |
Jun 30, 2023 | 5.410 | 5.460 | 5.275 | 5.310 | 704,713 | +0.00(+0.00%) |
Jun 29, 2023 | 5.320 | 5.378 | 5.220 | 5.310 | 585,543 | -0.07(-1.30%) |
Jun 28, 2023 | 5.500 | 5.519 | 5.235 | 5.380 | 999,094 | -0.18(-3.24%) |
Jun 27, 2023 | 5.710 | 5.760 | 5.520 | 5.560 | 1,494,301 | -0.04(-0.71%) |
Jun 26, 2023 | 5.700 | 5.720 | 5.520 | 5.600 | 871,312 | +0.04(+0.72%) |
Jun 23, 2023 | 5.700 | 5.700 | 5.515 | 5.560 | 941,292 | -0.26(-4.47%) |
Jun 22, 2023 | 5.880 | 5.885 | 5.610 | 5.820 | 768,771 | -0.04(-0.68%) |
Jun 21, 2023 | 6.040 | 6.100 | 5.785 | 5.860 | 1,447,330 | -0.24(-3.93%) |
Jun 20, 2023 | 6.280 | 6.280 | 5.995 | 6.100 | 1,280,442 | -0.47(-7.15%) |
Jun 16, 2023 | 6.790 | 6.940 | 6.370 | 6.570 | 2,618,214 | -0.03(-0.45%) |
Jun 15, 2023 | 6.290 | 6.830 | 6.260 | 6.600 | 2,426,405 | +0.48(+7.84%) |
Jun 14, 2023 | 6.070 | 6.160 | 5.933 | 6.120 | 1,655,656 | +0.06(+0.99%) |
Jun 13, 2023 | 5.850 | 6.200 | 5.850 | 6.060 | 2,130,420 | +0.40(+7.07%) |
Jun 12, 2023 | 5.410 | 6.010 | 5.330 | 5.660 | 2,366,337 | +0.21(+3.85%) |
Jun 09, 2023 | 5.550 | 5.620 | 5.240 | 5.450 | 7,373,956 | -0.02(-0.37%) |
Jun 08, 2023 | 5.570 | 5.640 | 5.455 | 5.470 | 2,127,994 | -0.03(-0.55%) |
Jun 07, 2023 | 5.410 | 5.710 | 5.310 | 5.500 | 2,110,370 | +0.01(+0.18%) |
Jun 06, 2023 | 5.210 | 5.640 | 5.160 | 5.490 | 1,390,126 | +0.30(+5.78%) |
Jun 05, 2023 | 5.260 | 5.380 | 5.180 | 5.190 | 1,164,103 | -0.17(-3.17%) |
Jun 02, 2023 | 5.170 | 5.450 | 5.125 | 5.360 | 1,830,841 | +0.36(+7.20%) |
Jun 01, 2023 | 4.690 | 5.050 | 4.645 | 5.000 | 2,102,046 | +0.34(+7.30%) |
May 31, 2023 | 4.920 | 4.920 | 4.530 | 4.660 | 2,309,652 | -0.21(-4.31%) |
May 30, 2023 | 5.140 | 5.195 | 4.810 | 4.870 | 2,378,841 | -0.34(-6.53%) |
May 26, 2023 | 5.280 | 5.310 | 5.040 | 5.210 | 1,291,706 | +0.08(+1.56%) |
May 25, 2023 | 5.280 | 5.285 | 5.080 | 5.130 | 1,968,742 | -0.15(-2.84%) |
May 24, 2023 | 5.520 | 5.620 | 5.220 | 5.280 | 1,230,838 | -0.23(-4.17%) |
May 23, 2023 | 5.720 | 5.825 | 5.500 | 5.510 | 1,115,247 | -0.34(-5.81%) |
May 22, 2023 | 5.710 | 5.950 | 5.630 | 5.850 | 985,793 | +0.23(+4.09%) |
May 19, 2023 | 5.820 | 5.820 | 5.555 | 5.620 | 1,377,780 | -0.23(-3.93%) |
May 18, 2023 | 6.140 | 6.140 | 5.720 | 5.850 | 1,460,495 | -0.25(-4.10%) |
May 17, 2023 | 6.080 | 6.110 | 5.890 | 6.100 | 1,466,322 | -0.09(-1.45%) |
May 16, 2023 | 6.220 | 6.290 | 5.940 | 6.190 | 2,166,760 | -0.24(-3.73%) |
May 15, 2023 | 6.030 | 6.600 | 5.890 | 6.430 | 1,257,417 | +0.44(+7.35%) |
May 12, 2023 | 6.580 | 6.610 | 5.960 | 5.990 | 2,300,235 | -0.63(-9.52%) |
May 11, 2023 | 5.600 | 7.030 | 5.600 | 6.620 | 4,498,492 | +0.86(+14.93%) |
May 10, 2023 | 5.930 | 6.070 | 5.680 | 5.760 | 2,188,205 | -0.17(-2.87%) |
May 09, 2023 | 5.780 | 5.940 | 5.580 | 5.930 | 1,598,119 | -0.03(-0.50%) |
May 08, 2023 | 5.880 | 5.980 | 5.660 | 5.960 | 1,467,774 | +0.14(+2.41%) |
May 05, 2023 | 5.610 | 5.845 | 5.430 | 5.820 | 2,362,298 | +0.26(+4.68%) |
May 04, 2023 | 5.560 | 5.600 | 5.400 | 5.560 | 1,655,799 | +0.11(+2.02%) |
May 03, 2023 | 5.630 | 5.630 | 5.350 | 5.450 | 1,502,692 | -0.14(-2.50%) |
May 02, 2023 | 5.850 | 5.850 | 5.580 | 5.590 | 1,169,491 | -0.31(-5.25%) |