Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 6.271 | 6.344 | 6.253 | 6.271 | 126,427 | -0.03(-0.43%) |
Jul 28, 2023 | 6.335 | 6.344 | 6.226 | 6.298 | 141,974 | +0.00(+0.00%) |
Jul 27, 2023 | 6.462 | 6.480 | 6.298 | 6.298 | 90,266 | -0.15(-2.39%) |
Jul 26, 2023 | 6.426 | 6.480 | 6.398 | 6.453 | 212,931 | +0.06(+1.00%) |
Jul 25, 2023 | 6.417 | 6.462 | 6.339 | 6.389 | 154,932 | -0.03(-0.42%) |
Jul 24, 2023 | 6.462 | 6.526 | 6.362 | 6.417 | 126,591 | -0.05(-0.70%) |
Jul 21, 2023 | 6.498 | 6.535 | 6.426 | 6.462 | 346,187 | -0.01(-0.14%) |
Jul 20, 2023 | 6.498 | 6.508 | 6.444 | 6.471 | 292,976 | +0.00(+0.00%) |
Jul 19, 2023 | 6.435 | 6.544 | 6.435 | 6.471 | 214,762 | +0.05(+0.85%) |
Jul 18, 2023 | 6.426 | 6.489 | 6.393 | 6.417 | 292,830 | +0.01(+0.14%) |
Jul 17, 2023 | 6.398 | 6.444 | 6.353 | 6.408 | 153,718 | -0.03(-0.42%) |
Jul 14, 2023 | 6.462 | 6.462 | 6.371 | 6.435 | 151,997 | -0.01(-0.14%) |
Jul 13, 2023 | 6.362 | 6.489 | 6.362 | 6.444 | 227,123 | +0.11(+1.72%) |
Jul 12, 2023 | 6.362 | 6.408 | 6.321 | 6.335 | 170,894 | +0.00(+0.00%) |
Jul 11, 2023 | 6.262 | 6.362 | 6.253 | 6.335 | 165,896 | +0.08(+1.31%) |
Jul 10, 2023 | 6.144 | 6.280 | 6.135 | 6.253 | 603,401 | +0.11(+1.78%) |
Jul 07, 2023 | 6.171 | 6.280 | 6.108 | 6.144 | 561,475 | -0.01(-0.15%) |
Jul 06, 2023 | 6.162 | 6.208 | 6.053 | 6.153 | 292,341 | -0.07(-1.17%) |
Jul 05, 2023 | 6.244 | 6.253 | 5.971 | 6.226 | 526,260 | -0.09(-1.44%) |
Jul 03, 2023 | 6.171 | 6.398 | 6.126 | 6.317 | 922,220 | +0.75(+13.38%) |
Jun 30, 2023 | 5.562 | 5.671 | 5.544 | 5.571 | 367,594 | +0.11(+2.00%) |
Jun 29, 2023 | 5.290 | 5.544 | 5.235 | 5.462 | 573,317 | +0.19(+3.62%) |
Jun 28, 2023 | 5.208 | 5.271 | 5.191 | 5.271 | 105,297 | +0.06(+1.22%) |
Jun 27, 2023 | 5.171 | 5.226 | 5.135 | 5.208 | 373,222 | +0.03(+0.53%) |
Jun 26, 2023 | 5.090 | 5.240 | 5.070 | 5.181 | 187,683 | +0.08(+1.60%) |
Jun 23, 2023 | 5.135 | 5.226 | 5.072 | 5.099 | 80,567 | -0.13(-2.43%) |
Jun 22, 2023 | 5.271 | 5.271 | 5.162 | 5.226 | 129,375 | -0.03(-0.52%) |
Jun 21, 2023 | 5.271 | 5.294 | 5.226 | 5.253 | 109,180 | -0.02(-0.34%) |
Jun 20, 2023 | 5.408 | 5.408 | 5.253 | 5.271 | 182,657 | -0.09(-1.69%) |
Jun 16, 2023 | 5.426 | 5.444 | 5.326 | 5.362 | 121,661 | -0.02(-0.34%) |
Jun 15, 2023 | 5.408 | 5.486 | 5.353 | 5.381 | 137,939 | -0.02(-0.34%) |
Jun 14, 2023 | 5.481 | 5.494 | 5.317 | 5.399 | 140,156 | +0.02(+0.34%) |
Jun 13, 2023 | 5.331 | 5.426 | 5.331 | 5.381 | 161,503 | +0.02(+0.34%) |
Jun 12, 2023 | 5.344 | 5.408 | 5.235 | 5.362 | 107,530 | +0.05(+0.85%) |
Jun 09, 2023 | 5.226 | 5.317 | 5.208 | 5.317 | 78,400 | +0.09(+1.74%) |
Jun 08, 2023 | 5.226 | 5.226 | 5.135 | 5.226 | 106,836 | +0.05(+0.88%) |
Jun 07, 2023 | 5.253 | 5.281 | 5.178 | 5.181 | 76,195 | -0.01(-0.18%) |
Jun 06, 2023 | 5.117 | 5.249 | 5.099 | 5.190 | 151,003 | +0.08(+1.60%) |
Jun 05, 2023 | 5.144 | 5.226 | 5.072 | 5.108 | 106,853 | -0.07(-1.40%) |
Jun 02, 2023 | 5.099 | 5.253 | 5.090 | 5.181 | 565,096 | +0.15(+2.89%) |
Jun 01, 2023 | 4.999 | 5.083 | 4.967 | 5.035 | 88,720 | +0.04(+0.73%) |
May 31, 2023 | 5.117 | 5.153 | 4.981 | 4.999 | 161,222 | -0.09(-1.79%) |
May 30, 2023 | 4.953 | 5.126 | 4.917 | 5.090 | 139,555 | +0.17(+3.51%) |
May 26, 2023 | 4.735 | 4.962 | 4.717 | 4.917 | 185,323 | +0.13(+2.66%) |
May 25, 2023 | 4.881 | 4.881 | 4.708 | 4.790 | 102,579 | -0.12(-2.41%) |
May 24, 2023 | 4.962 | 4.976 | 4.862 | 4.908 | 76,018 | -0.06(-1.28%) |
May 23, 2023 | 5.008 | 5.108 | 4.972 | 4.972 | 127,292 | -0.01(-0.18%) |
May 22, 2023 | 5.017 | 5.017 | 4.908 | 4.981 | 122,378 | -0.01(-0.18%) |
May 19, 2023 | 5.026 | 5.053 | 4.944 | 4.990 | 206,140 | -0.02(-0.36%) |
May 18, 2023 | 4.881 | 5.017 | 4.881 | 5.008 | 128,731 | +0.14(+2.80%) |
May 17, 2023 | 4.817 | 4.917 | 4.763 | 4.872 | 157,036 | +0.06(+1.32%) |
May 16, 2023 | 4.817 | 4.817 | 4.681 | 4.808 | 230,190 | +0.01(+0.19%) |
May 15, 2023 | 4.844 | 4.899 | 4.753 | 4.799 | 112,031 | -0.05(-0.94%) |
May 12, 2023 | 4.844 | 4.935 | 4.808 | 4.844 | 197,609 | -0.06(-1.30%) |
May 11, 2023 | 4.864 | 4.917 | 4.711 | 4.908 | 456,272 | +0.05(+1.08%) |
May 10, 2023 | 5.004 | 5.004 | 4.803 | 4.855 | 185,083 | -0.05(-1.07%) |
May 09, 2023 | 4.864 | 5.022 | 4.759 | 4.908 | 197,897 | +0.05(+1.08%) |
May 08, 2023 | 4.873 | 5.048 | 4.776 | 4.855 | 241,828 | -0.04(-0.72%) |
May 05, 2023 | 5.188 | 5.302 | 4.847 | 4.890 | 307,716 | -0.31(-5.90%) |
May 04, 2023 | 5.258 | 5.346 | 5.188 | 5.197 | 138,954 | -0.08(-1.50%) |
May 03, 2023 | 5.355 | 5.460 | 5.258 | 5.276 | 138,207 | -0.01(-0.17%) |
May 02, 2023 | 5.495 | 5.521 | 5.241 | 5.285 | 149,355 | -0.18(-3.37%) |