Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 6.378 | 6.451 | 6.359 | 6.378 | 124,320 | -0.03(-0.43%) |
Jul 28, 2023 | 6.442 | 6.451 | 6.331 | 6.405 | 139,608 | +0.00(+0.00%) |
Jul 27, 2023 | 6.572 | 6.590 | 6.405 | 6.405 | 88,762 | -0.16(-2.39%) |
Jul 26, 2023 | 6.535 | 6.590 | 6.507 | 6.562 | 209,382 | +0.06(+1.00%) |
Jul 25, 2023 | 6.525 | 6.572 | 6.447 | 6.498 | 152,350 | -0.03(-0.42%) |
Jul 24, 2023 | 6.572 | 6.636 | 6.470 | 6.525 | 124,481 | -0.05(-0.70%) |
Jul 21, 2023 | 6.609 | 6.646 | 6.535 | 6.572 | 340,417 | -0.01(-0.14%) |
Jul 20, 2023 | 6.609 | 6.618 | 6.553 | 6.581 | 288,093 | +0.00(+0.00%) |
Jul 19, 2023 | 6.544 | 6.655 | 6.544 | 6.581 | 211,182 | +0.06(+0.85%) |
Jul 18, 2023 | 6.535 | 6.599 | 6.501 | 6.525 | 287,949 | +0.01(+0.14%) |
Jul 17, 2023 | 6.507 | 6.553 | 6.461 | 6.516 | 151,156 | -0.03(-0.42%) |
Jul 14, 2023 | 6.572 | 6.572 | 6.479 | 6.544 | 149,464 | -0.01(-0.14%) |
Jul 13, 2023 | 6.470 | 6.599 | 6.470 | 6.553 | 223,338 | +0.11(+1.72%) |
Jul 12, 2023 | 6.470 | 6.516 | 6.428 | 6.442 | 168,046 | +0.00(+0.00%) |
Jul 11, 2023 | 6.368 | 6.470 | 6.359 | 6.442 | 163,131 | +0.08(+1.31%) |
Jul 10, 2023 | 6.248 | 6.387 | 6.239 | 6.359 | 593,344 | +0.11(+1.78%) |
Jul 07, 2023 | 6.276 | 6.387 | 6.211 | 6.248 | 552,117 | -0.01(-0.15%) |
Jul 06, 2023 | 6.267 | 6.313 | 6.156 | 6.257 | 287,469 | -0.07(-1.17%) |
Jul 05, 2023 | 6.350 | 6.359 | 6.073 | 6.331 | 517,489 | -0.09(-1.44%) |
Jul 03, 2023 | 6.276 | 6.507 | 6.230 | 6.424 | 906,850 | +0.76(+13.38%) |
Jun 30, 2023 | 5.657 | 5.768 | 5.638 | 5.666 | 361,467 | +0.11(+2.00%) |
Jun 29, 2023 | 5.379 | 5.638 | 5.324 | 5.555 | 563,762 | +0.19(+3.62%) |
Jun 28, 2023 | 5.296 | 5.361 | 5.279 | 5.361 | 103,542 | +0.06(+1.22%) |
Jun 27, 2023 | 5.259 | 5.315 | 5.222 | 5.296 | 367,001 | +0.03(+0.53%) |
Jun 26, 2023 | 5.176 | 5.328 | 5.156 | 5.268 | 184,555 | +0.08(+1.60%) |
Jun 23, 2023 | 5.222 | 5.315 | 5.157 | 5.185 | 79,224 | -0.13(-2.43%) |
Jun 22, 2023 | 5.361 | 5.361 | 5.250 | 5.315 | 127,219 | -0.03(-0.52%) |
Jun 21, 2023 | 5.361 | 5.384 | 5.315 | 5.342 | 107,360 | -0.02(-0.34%) |
Jun 20, 2023 | 5.499 | 5.499 | 5.342 | 5.361 | 179,613 | -0.09(-1.69%) |
Jun 16, 2023 | 5.518 | 5.536 | 5.416 | 5.453 | 119,633 | -0.02(-0.34%) |
Jun 15, 2023 | 5.499 | 5.579 | 5.444 | 5.472 | 135,640 | -0.02(-0.34%) |
Jun 14, 2023 | 5.573 | 5.587 | 5.407 | 5.490 | 137,820 | +0.02(+0.34%) |
Jun 13, 2023 | 5.421 | 5.518 | 5.421 | 5.472 | 158,811 | +0.02(+0.34%) |
Jun 12, 2023 | 5.435 | 5.499 | 5.324 | 5.453 | 105,738 | +0.05(+0.85%) |
Jun 09, 2023 | 5.315 | 5.407 | 5.296 | 5.407 | 77,093 | +0.09(+1.74%) |
Jun 08, 2023 | 5.315 | 5.315 | 5.222 | 5.315 | 105,055 | +0.05(+0.88%) |
Jun 07, 2023 | 5.342 | 5.370 | 5.266 | 5.268 | 74,925 | -0.01(-0.18%) |
Jun 06, 2023 | 5.204 | 5.338 | 5.185 | 5.278 | 148,486 | +0.08(+1.60%) |
Jun 05, 2023 | 5.231 | 5.315 | 5.157 | 5.194 | 105,072 | -0.07(-1.40%) |
Jun 02, 2023 | 5.185 | 5.342 | 5.176 | 5.268 | 555,678 | +0.15(+2.89%) |
Jun 01, 2023 | 5.084 | 5.169 | 5.051 | 5.121 | 87,242 | +0.04(+0.73%) |
May 31, 2023 | 5.204 | 5.241 | 5.065 | 5.084 | 158,535 | -0.09(-1.79%) |
May 30, 2023 | 5.037 | 5.213 | 5.000 | 5.176 | 137,229 | +0.18(+3.51%) |
May 26, 2023 | 4.815 | 5.047 | 4.797 | 5.000 | 182,235 | +0.13(+2.66%) |
May 25, 2023 | 4.963 | 4.963 | 4.788 | 4.871 | 100,869 | -0.12(-2.41%) |
May 24, 2023 | 5.047 | 5.060 | 4.945 | 4.991 | 74,751 | -0.06(-1.28%) |
May 23, 2023 | 5.093 | 5.194 | 5.056 | 5.056 | 125,171 | -0.01(-0.18%) |
May 22, 2023 | 5.102 | 5.102 | 4.991 | 5.065 | 120,339 | -0.01(-0.18%) |
May 19, 2023 | 5.111 | 5.139 | 5.028 | 5.074 | 202,705 | -0.02(-0.36%) |
May 18, 2023 | 4.963 | 5.102 | 4.963 | 5.093 | 126,586 | +0.14(+2.80%) |
May 17, 2023 | 4.899 | 5.000 | 4.843 | 4.954 | 154,418 | +0.06(+1.32%) |
May 16, 2023 | 4.899 | 4.899 | 4.760 | 4.889 | 226,353 | +0.01(+0.19%) |
May 15, 2023 | 4.926 | 4.982 | 4.834 | 4.880 | 110,164 | -0.05(-0.94%) |
May 12, 2023 | 4.926 | 5.019 | 4.889 | 4.926 | 194,315 | -0.06(-1.30%) |
May 11, 2023 | 4.947 | 5.000 | 4.791 | 4.991 | 448,668 | +0.05(+1.08%) |
May 10, 2023 | 5.089 | 5.089 | 4.884 | 4.938 | 181,998 | -0.05(-1.07%) |
May 09, 2023 | 4.947 | 5.107 | 4.840 | 4.991 | 194,598 | +0.05(+1.08%) |
May 08, 2023 | 4.955 | 5.134 | 4.857 | 4.938 | 237,798 | -0.04(-0.72%) |
May 05, 2023 | 5.276 | 5.392 | 4.929 | 4.973 | 302,587 | -0.31(-5.90%) |
May 04, 2023 | 5.348 | 5.437 | 5.276 | 5.285 | 136,638 | -0.08(-1.49%) |
May 03, 2023 | 5.446 | 5.553 | 5.348 | 5.365 | 135,903 | -0.01(-0.17%) |
May 02, 2023 | 5.588 | 5.615 | 5.330 | 5.374 | 146,865 | -0.19(-3.37%) |