Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 4.380 | 4.380 | 4.270 | 4.310 | 14,159 | -0.07(-1.60%) |
Jul 28, 2023 | 4.410 | 4.430 | 4.380 | 4.380 | 4,408 | +0.03(+0.69%) |
Jul 27, 2023 | 4.430 | 4.530 | 4.350 | 4.350 | 14,022 | -0.19(-4.19%) |
Jul 26, 2023 | 4.570 | 4.633 | 4.510 | 4.540 | 7,536 | -0.02(-0.44%) |
Jul 25, 2023 | 4.500 | 4.670 | 4.475 | 4.560 | 8,379 | +0.04(+0.88%) |
Jul 24, 2023 | 4.710 | 4.710 | 4.410 | 4.520 | 10,409 | -0.22(-4.64%) |
Jul 21, 2023 | 4.790 | 4.791 | 4.700 | 4.740 | 6,642 | +0.00(+0.00%) |
Jul 20, 2023 | 4.680 | 4.900 | 4.680 | 4.740 | 9,280 | +0.06(+1.28%) |
Jul 19, 2023 | 4.720 | 4.720 | 4.620 | 4.680 | 6,665 | +0.01(+0.21%) |
Jul 18, 2023 | 4.820 | 4.860 | 4.605 | 4.670 | 19,096 | -0.15(-3.11%) |
Jul 17, 2023 | 4.910 | 5.055 | 4.784 | 4.820 | 20,547 | -0.09(-1.83%) |
Jul 14, 2023 | 5.070 | 5.090 | 4.900 | 4.910 | 5,929 | -0.19(-3.72%) |
Jul 13, 2023 | 5.060 | 5.130 | 5.000 | 5.100 | 12,409 | +0.05(+0.99%) |
Jul 12, 2023 | 5.180 | 5.180 | 4.970 | 5.050 | 6,970 | -0.12(-2.32%) |
Jul 11, 2023 | 5.140 | 5.260 | 5.040 | 5.170 | 11,836 | -0.09(-1.71%) |
Jul 10, 2023 | 5.260 | 5.300 | 5.250 | 5.260 | 4,235 | -0.01(-0.19%) |
Jul 07, 2023 | 5.340 | 5.340 | 5.210 | 5.270 | 5,851 | -0.02(-0.38%) |
Jul 06, 2023 | 5.350 | 5.429 | 5.270 | 5.290 | 5,299 | +0.01(+0.19%) |
Jul 05, 2023 | 5.290 | 5.350 | 5.240 | 5.280 | 3,188 | +0.06(+1.15%) |
Jul 03, 2023 | 5.260 | 5.330 | 5.210 | 5.220 | 5,880 | -0.02(-0.38%) |
Jun 30, 2023 | 5.200 | 5.250 | 5.116 | 5.240 | 6,920 | +0.06(+1.16%) |
Jun 29, 2023 | 5.120 | 5.218 | 5.110 | 5.180 | 9,534 | +0.03(+0.58%) |
Jun 28, 2023 | 5.150 | 5.150 | 5.130 | 5.150 | 13,586 | -0.08(-1.53%) |
Jun 27, 2023 | 5.200 | 5.250 | 5.165 | 5.230 | 14,424 | -0.03(-0.57%) |
Jun 26, 2023 | 5.400 | 5.400 | 5.220 | 5.260 | 17,719 | -0.23(-4.19%) |
Jun 23, 2023 | 5.520 | 5.540 | 5.320 | 5.490 | 28,667 | -0.03(-0.54%) |
Jun 22, 2023 | 5.900 | 6.000 | 5.420 | 5.520 | 41,297 | -0.60(-9.80%) |
Jun 21, 2023 | 6.140 | 6.240 | 5.910 | 6.120 | 55,104 | -0.71(-10.33%) |
Jun 20, 2023 | 6.870 | 6.900 | 6.240 | 6.825 | 18,827 | -0.18(-2.64%) |
Jun 16, 2023 | 6.260 | 7.010 | 6.020 | 7.010 | 85,744 | +0.75(+11.98%) |
Jun 15, 2023 | 6.110 | 6.260 | 6.003 | 6.260 | 9,498 | +0.14(+2.29%) |
Jun 14, 2023 | 6.180 | 6.280 | 6.003 | 6.120 | 434,296 | -0.06(-0.97%) |
Jun 13, 2023 | 6.300 | 6.360 | 6.096 | 6.180 | 5,996 | -0.12(-1.90%) |
Jun 12, 2023 | 6.320 | 6.340 | 6.260 | 6.300 | 26,365 | -0.04(-0.63%) |
Jun 09, 2023 | 6.270 | 6.340 | 6.260 | 6.340 | 2,205 | +0.02(+0.32%) |
Jun 08, 2023 | 6.189 | 6.400 | 6.189 | 6.320 | 3,390 | +0.05(+0.80%) |
Jun 07, 2023 | 6.330 | 6.430 | 6.209 | 6.270 | 2,937 | -0.10(-1.57%) |
Jun 06, 2023 | 6.250 | 6.450 | 6.160 | 6.370 | 8,055 | +0.12(+1.92%) |
Jun 05, 2023 | 6.240 | 6.380 | 6.120 | 6.250 | 52,857 | -0.04(-0.64%) |
Jun 02, 2023 | 6.230 | 6.380 | 6.170 | 6.290 | 11,202 | -0.01(-0.16%) |
Jun 01, 2023 | 6.150 | 6.430 | 6.150 | 6.300 | 21,853 | +0.12(+1.94%) |
May 31, 2023 | 6.200 | 6.200 | 6.100 | 6.180 | 17,714 | +0.04(+0.65%) |
May 30, 2023 | 6.220 | 6.220 | 6.010 | 6.140 | 9,931 | -0.02(-0.32%) |
May 26, 2023 | 5.950 | 6.200 | 5.950 | 6.160 | 7,523 | +0.16(+2.67%) |
May 25, 2023 | 6.000 | 6.311 | 6.000 | 6.000 | 9,230 | -0.01(-0.17%) |
May 24, 2023 | 6.540 | 6.540 | 6.000 | 6.010 | 18,810 | -0.18(-2.91%) |
May 23, 2023 | 6.110 | 6.240 | 6.060 | 6.190 | 6,924 | +0.12(+1.98%) |
May 22, 2023 | 6.030 | 6.120 | 5.910 | 6.070 | 7,096 | +0.07(+1.17%) |
May 19, 2023 | 6.070 | 6.090 | 6.000 | 6.000 | 4,757 | -0.05(-0.83%) |
May 18, 2023 | 6.150 | 6.150 | 5.990 | 6.050 | 23,330 | -0.10(-1.63%) |
May 17, 2023 | 6.350 | 6.350 | 6.069 | 6.150 | 15,700 | -0.11(-1.76%) |
May 16, 2023 | 6.260 | 6.370 | 6.200 | 6.260 | 8,017 | +0.01(+0.16%) |
May 15, 2023 | 6.290 | 6.379 | 6.210 | 6.250 | 30,890 | -0.07(-1.11%) |
May 12, 2023 | 6.500 | 6.500 | 6.300 | 6.320 | 14,144 | -0.12(-1.86%) |
May 11, 2023 | 6.200 | 6.500 | 6.200 | 6.440 | 20,797 | +0.24(+3.87%) |
May 10, 2023 | 5.940 | 6.250 | 5.900 | 6.200 | 21,612 | +0.26(+4.38%) |
May 09, 2023 | 5.430 | 5.960 | 5.430 | 5.940 | 26,353 | +0.53(+9.80%) |
May 08, 2023 | 5.380 | 5.490 | 5.177 | 5.410 | 10,998 | +0.06(+1.12%) |
May 05, 2023 | 5.340 | 5.450 | 5.300 | 5.350 | 6,476 | +0.01(+0.19%) |
May 04, 2023 | 5.400 | 5.470 | 5.340 | 5.340 | 16,673 | +0.04(+0.75%) |
May 03, 2023 | 4.850 | 5.385 | 4.850 | 5.300 | 25,227 | +0.06(+1.15%) |
May 02, 2023 | 5.290 | 5.365 | 5.119 | 5.240 | 15,975 | -0.05(-0.95%) |