Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 6.620 | 6.670 | 6.550 | 6.620 | 176,657 | +0.00(+0.00%) |
Jul 28, 2023 | 6.550 | 6.630 | 6.480 | 6.620 | 218,016 | +0.14(+2.16%) |
Jul 27, 2023 | 6.580 | 6.620 | 6.450 | 6.480 | 146,499 | -0.07(-1.07%) |
Jul 26, 2023 | 6.480 | 6.600 | 6.420 | 6.550 | 204,066 | +0.07(+1.08%) |
Jul 25, 2023 | 6.500 | 6.560 | 6.395 | 6.480 | 300,051 | -0.02(-0.31%) |
Jul 24, 2023 | 6.600 | 6.680 | 6.471 | 6.500 | 177,904 | -0.09(-1.37%) |
Jul 21, 2023 | 6.670 | 6.670 | 6.520 | 6.590 | 301,131 | +0.01(+0.15%) |
Jul 20, 2023 | 6.720 | 6.720 | 6.495 | 6.580 | 142,725 | -0.12(-1.79%) |
Jul 19, 2023 | 6.610 | 6.715 | 6.520 | 6.700 | 196,876 | +0.11(+1.67%) |
Jul 18, 2023 | 6.520 | 6.700 | 6.510 | 6.590 | 268,483 | +0.09(+1.38%) |
Jul 17, 2023 | 6.250 | 6.720 | 6.230 | 6.500 | 525,011 | +0.23(+3.67%) |
Jul 14, 2023 | 6.310 | 6.345 | 6.040 | 6.270 | 306,244 | -0.05(-0.79%) |
Jul 13, 2023 | 6.370 | 6.500 | 6.215 | 6.320 | 363,457 | +0.06(+0.96%) |
Jul 12, 2023 | 5.940 | 6.300 | 5.900 | 6.260 | 332,825 | +0.44(+7.56%) |
Jul 11, 2023 | 5.800 | 5.960 | 5.720 | 5.820 | 407,204 | +0.02(+0.34%) |
Jul 10, 2023 | 5.410 | 5.810 | 5.410 | 5.800 | 789,988 | +0.34(+6.23%) |
Jul 07, 2023 | 5.260 | 5.500 | 5.260 | 5.460 | 444,877 | +0.23(+4.40%) |
Jul 06, 2023 | 5.250 | 5.300 | 5.096 | 5.230 | 293,013 | -0.12(-2.24%) |
Jul 05, 2023 | 5.650 | 5.650 | 5.320 | 5.350 | 266,774 | -0.31(-5.48%) |
Jul 03, 2023 | 5.620 | 5.695 | 5.590 | 5.660 | 149,194 | +0.01(+0.18%) |
Jun 30, 2023 | 5.700 | 5.770 | 5.620 | 5.650 | 239,323 | +0.05(+0.89%) |
Jun 29, 2023 | 5.550 | 5.625 | 5.440 | 5.600 | 214,601 | +0.07(+1.27%) |
Jun 28, 2023 | 5.600 | 5.670 | 5.500 | 5.530 | 223,583 | -0.13(-2.30%) |
Jun 27, 2023 | 5.720 | 5.770 | 5.610 | 5.660 | 420,543 | -0.04(-0.70%) |
Jun 26, 2023 | 5.410 | 5.750 | 5.400 | 5.700 | 417,121 | +0.32(+5.95%) |
Jun 23, 2023 | 5.430 | 5.520 | 5.320 | 5.380 | 5,823,584 | -0.16(-2.89%) |
Jun 22, 2023 | 5.570 | 5.660 | 5.450 | 5.540 | 378,323 | -0.01(-0.18%) |
Jun 21, 2023 | 5.490 | 5.650 | 5.490 | 5.550 | 374,496 | -0.03(-0.54%) |
Jun 20, 2023 | 5.250 | 5.640 | 5.230 | 5.580 | 470,140 | +0.29(+5.48%) |
Jun 16, 2023 | 5.780 | 5.780 | 5.290 | 5.290 | 613,044 | -0.46(-8.00%) |
Jun 15, 2023 | 5.870 | 5.960 | 5.615 | 5.750 | 295,117 | -0.21(-3.52%) |
Jun 14, 2023 | 6.160 | 6.220 | 5.950 | 5.960 | 226,248 | -0.20(-3.25%) |
Jun 13, 2023 | 6.290 | 6.350 | 6.125 | 6.160 | 249,353 | -0.05(-0.81%) |
Jun 12, 2023 | 6.110 | 6.320 | 6.110 | 6.210 | 322,399 | +0.12(+1.97%) |
Jun 09, 2023 | 6.060 | 6.100 | 5.950 | 6.090 | 244,839 | +0.04(+0.66%) |
Jun 08, 2023 | 5.980 | 6.070 | 5.928 | 6.050 | 212,583 | +0.07(+1.17%) |
Jun 07, 2023 | 5.820 | 6.060 | 5.800 | 5.980 | 224,529 | +0.16(+2.75%) |
Jun 06, 2023 | 5.480 | 5.850 | 5.480 | 5.820 | 184,700 | +0.28(+5.05%) |
Jun 05, 2023 | 5.690 | 5.710 | 5.480 | 5.540 | 195,062 | -0.17(-2.98%) |
Jun 02, 2023 | 5.640 | 5.850 | 5.580 | 5.710 | 266,225 | +0.22(+4.01%) |
Jun 01, 2023 | 5.370 | 5.640 | 5.240 | 5.490 | 298,224 | +0.15(+2.81%) |
May 31, 2023 | 5.570 | 5.610 | 5.300 | 5.340 | 312,431 | -0.30(-5.32%) |
May 30, 2023 | 5.950 | 6.020 | 5.622 | 5.640 | 247,597 | -0.35(-5.84%) |
May 26, 2023 | 6.010 | 6.090 | 5.820 | 5.990 | 285,285 | +0.09(+1.53%) |
May 25, 2023 | 6.060 | 6.195 | 5.820 | 5.900 | 348,927 | -0.21(-3.44%) |
May 24, 2023 | 6.170 | 6.190 | 5.990 | 6.110 | 142,732 | -0.13(-2.08%) |
May 23, 2023 | 6.220 | 6.370 | 6.165 | 6.240 | 296,374 | -0.01(-0.16%) |
May 22, 2023 | 6.030 | 6.310 | 6.010 | 6.250 | 424,052 | +0.17(+2.80%) |
May 19, 2023 | 5.920 | 6.140 | 5.920 | 6.080 | 382,801 | +0.29(+5.01%) |
May 18, 2023 | 5.730 | 5.850 | 5.550 | 5.790 | 479,909 | +0.08(+1.40%) |
May 17, 2023 | 6.160 | 6.160 | 5.630 | 5.710 | 819,716 | -0.47(-7.61%) |
May 16, 2023 | 5.990 | 6.340 | 5.940 | 6.180 | 728,940 | +0.04(+0.65%) |
May 15, 2023 | 5.850 | 6.320 | 5.700 | 6.140 | 1,142,773 | +0.84(+15.85%) |
May 12, 2023 | 5.250 | 5.500 | 5.100 | 5.300 | 387,234 | +0.01(+0.19%) |
May 11, 2023 | 5.050 | 5.450 | 4.920 | 5.290 | 424,450 | +0.19(+3.73%) |
May 10, 2023 | 5.600 | 5.605 | 4.525 | 5.100 | 1,680,210 | -0.42(-7.61%) |
May 09, 2023 | 5.330 | 5.560 | 5.200 | 5.520 | 505,728 | +0.15(+2.79%) |
May 08, 2023 | 5.360 | 5.460 | 5.260 | 5.370 | 376,929 | +0.05(+0.94%) |
May 05, 2023 | 5.090 | 5.360 | 5.000 | 5.320 | 496,652 | +0.30(+5.98%) |
May 04, 2023 | 5.180 | 5.210 | 4.970 | 5.020 | 344,004 | -0.21(-4.02%) |
May 03, 2023 | 5.250 | 5.400 | 5.120 | 5.230 | 410,153 | -0.02(-0.38%) |
May 02, 2023 | 5.380 | 5.430 | 5.170 | 5.250 | 316,097 | -0.15(-2.78%) |