Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 5.820 | 5.880 | 5.770 | 5.860 | 366,398 | +0.07(+1.21%) |
Jul 28, 2023 | 5.580 | 5.820 | 5.560 | 5.790 | 278,182 | +0.24(+4.32%) |
Jul 27, 2023 | 5.700 | 5.760 | 5.500 | 5.550 | 308,221 | -0.12(-2.12%) |
Jul 26, 2023 | 5.620 | 5.710 | 5.520 | 5.670 | 370,588 | +0.02(+0.35%) |
Jul 25, 2023 | 5.560 | 5.673 | 5.560 | 5.650 | 250,861 | +0.08(+1.44%) |
Jul 24, 2023 | 5.440 | 5.590 | 5.400 | 5.570 | 366,660 | +0.12(+2.20%) |
Jul 21, 2023 | 5.490 | 5.550 | 5.385 | 5.450 | 243,109 | -0.03(-0.55%) |
Jul 20, 2023 | 5.610 | 5.610 | 5.350 | 5.480 | 407,419 | -0.16(-2.84%) |
Jul 19, 2023 | 5.410 | 5.760 | 5.410 | 5.640 | 476,242 | +0.29(+5.42%) |
Jul 18, 2023 | 5.400 | 5.510 | 5.340 | 5.350 | 481,973 | -0.06(-1.11%) |
Jul 17, 2023 | 5.200 | 5.410 | 5.110 | 5.410 | 477,952 | +0.20(+3.84%) |
Jul 14, 2023 | 5.510 | 5.550 | 5.140 | 5.210 | 330,485 | -0.30(-5.44%) |
Jul 13, 2023 | 5.600 | 5.629 | 5.470 | 5.510 | 349,103 | -0.07(-1.25%) |
Jul 12, 2023 | 5.470 | 5.610 | 5.460 | 5.580 | 395,949 | +0.17(+3.14%) |
Jul 11, 2023 | 5.540 | 5.560 | 5.340 | 5.410 | 451,504 | -0.10(-1.81%) |
Jul 10, 2023 | 5.480 | 5.540 | 5.430 | 5.510 | 504,900 | +0.09(+1.66%) |
Jul 07, 2023 | 5.380 | 5.590 | 5.380 | 5.420 | 492,031 | +0.03(+0.56%) |
Jul 06, 2023 | 5.470 | 5.510 | 5.280 | 5.390 | 367,131 | -0.13(-2.36%) |
Jul 05, 2023 | 5.630 | 5.630 | 5.380 | 5.520 | 422,332 | -0.12(-2.13%) |
Jul 03, 2023 | 5.720 | 5.810 | 5.640 | 5.640 | 222,408 | -0.02(-0.35%) |
Jun 30, 2023 | 5.570 | 5.700 | 5.500 | 5.660 | 733,038 | +0.17(+3.10%) |
Jun 29, 2023 | 5.280 | 5.500 | 5.250 | 5.490 | 616,119 | +0.20(+3.78%) |
Jun 28, 2023 | 5.320 | 5.320 | 5.090 | 5.290 | 633,553 | -0.02(-0.38%) |
Jun 27, 2023 | 5.190 | 5.320 | 5.120 | 5.310 | 498,488 | +0.16(+3.11%) |
Jun 26, 2023 | 5.100 | 5.240 | 5.030 | 5.150 | 327,635 | +0.05(+0.98%) |
Jun 23, 2023 | 5.120 | 5.310 | 5.060 | 5.100 | 1,239,121 | -0.06(-1.16%) |
Jun 22, 2023 | 5.060 | 5.340 | 4.960 | 5.160 | 394,676 | +0.07(+1.38%) |
Jun 21, 2023 | 5.000 | 5.110 | 4.940 | 5.090 | 390,006 | +0.09(+1.80%) |
Jun 20, 2023 | 5.020 | 5.020 | 4.740 | 5.000 | 601,184 | -0.03(-0.60%) |
Jun 16, 2023 | 5.310 | 5.310 | 5.020 | 5.030 | 831,115 | -0.21(-4.01%) |
Jun 15, 2023 | 5.240 | 5.300 | 5.010 | 5.240 | 668,916 | -0.01(-0.19%) |
Jun 14, 2023 | 5.370 | 5.510 | 5.160 | 5.250 | 808,423 | -0.02(-0.38%) |
Jun 13, 2023 | 5.060 | 5.390 | 5.050 | 5.270 | 837,715 | +0.17(+3.33%) |
Jun 12, 2023 | 5.040 | 5.120 | 4.810 | 5.100 | 617,565 | +0.06(+1.19%) |
Jun 09, 2023 | 4.760 | 5.040 | 4.660 | 5.040 | 633,853 | +0.33(+7.01%) |
Jun 08, 2023 | 4.960 | 4.960 | 4.690 | 4.710 | 423,778 | -0.25(-5.04%) |
Jun 07, 2023 | 4.770 | 4.980 | 4.770 | 4.960 | 739,630 | +0.16(+3.33%) |
Jun 06, 2023 | 4.350 | 4.810 | 4.300 | 4.800 | 860,813 | +0.44(+10.09%) |
Jun 05, 2023 | 4.390 | 4.490 | 4.345 | 4.360 | 542,862 | +0.00(+0.00%) |
Jun 02, 2023 | 4.200 | 4.380 | 4.200 | 4.360 | 545,566 | +0.17(+4.06%) |
Jun 01, 2023 | 4.110 | 4.330 | 4.010 | 4.190 | 1,301,447 | +0.07(+1.70%) |
May 31, 2023 | 4.100 | 4.145 | 3.980 | 4.120 | 860,542 | -0.03(-0.72%) |
May 30, 2023 | 4.340 | 4.370 | 4.080 | 4.150 | 1,078,505 | -0.17(-3.94%) |
May 26, 2023 | 4.700 | 4.730 | 4.310 | 4.320 | 1,838,513 | -0.46(-9.62%) |
May 25, 2023 | 5.010 | 5.070 | 4.760 | 4.780 | 1,648,063 | -0.26(-5.16%) |
May 24, 2023 | 5.090 | 5.110 | 5.000 | 5.040 | 1,047,903 | -0.01(-0.20%) |
May 23, 2023 | 5.100 | 5.260 | 5.030 | 5.050 | 503,515 | -0.07(-1.37%) |
May 22, 2023 | 5.070 | 5.170 | 4.950 | 5.120 | 722,555 | +0.03(+0.59%) |
May 19, 2023 | 5.150 | 5.190 | 5.020 | 5.090 | 559,623 | -0.08(-1.55%) |
May 18, 2023 | 5.240 | 5.290 | 5.020 | 5.170 | 837,835 | -0.07(-1.34%) |
May 17, 2023 | 5.220 | 5.340 | 5.110 | 5.240 | 1,187,068 | +0.01(+0.19%) |
May 16, 2023 | 5.150 | 5.260 | 5.080 | 5.230 | 1,888,593 | +0.04(+0.77%) |
May 15, 2023 | 5.150 | 5.310 | 4.990 | 5.190 | 1,469,292 | +0.03(+0.58%) |
May 12, 2023 | 5.230 | 5.260 | 5.045 | 5.160 | 7,000,969 | -0.53(-9.31%) |
May 11, 2023 | 6.150 | 6.150 | 5.520 | 5.690 | 1,544,471 | -1.22(-17.66%) |
May 10, 2023 | 7.130 | 7.130 | 6.840 | 6.910 | 211,267 | -0.11(-1.57%) |
May 09, 2023 | 6.820 | 7.180 | 6.720 | 7.020 | 295,486 | +0.19(+2.78%) |
May 08, 2023 | 7.220 | 7.220 | 6.590 | 6.830 | 687,313 | -0.30(-4.21%) |
May 05, 2023 | 7.500 | 7.680 | 7.090 | 7.130 | 373,217 | -0.27(-3.65%) |
May 04, 2023 | 8.190 | 8.856 | 7.260 | 7.400 | 1,145,559 | -0.12(-1.60%) |
May 03, 2023 | 7.510 | 7.805 | 7.450 | 7.520 | 423,845 | +0.03(+0.40%) |
May 02, 2023 | 7.770 | 7.880 | 7.420 | 7.490 | 244,131 | -0.23(-2.98%) |