Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 5.980 | 5.980 | 5.850 | 5.920 | 10,020 | +0.01(+0.25%) |
Jul 28, 2023 | 5.850 | 5.950 | 5.711 | 5.905 | 8,822 | +0.08(+1.29%) |
Jul 27, 2023 | 5.860 | 5.860 | 5.580 | 5.830 | 13,232 | +0.04(+0.69%) |
Jul 26, 2023 | 5.578 | 5.930 | 5.578 | 5.790 | 11,185 | -0.05(-0.86%) |
Jul 25, 2023 | 5.850 | 5.890 | 5.560 | 5.840 | 13,303 | -0.04(-0.69%) |
Jul 24, 2023 | 5.860 | 5.990 | 5.550 | 5.881 | 58,997 | +0.12(+2.10%) |
Jul 21, 2023 | 5.423 | 5.890 | 5.423 | 5.760 | 22,783 | +0.01(+0.18%) |
Jul 20, 2023 | 5.670 | 5.820 | 5.660 | 5.750 | 13,577 | -0.07(-1.13%) |
Jul 19, 2023 | 5.531 | 5.840 | 5.500 | 5.815 | 30,533 | +0.23(+4.03%) |
Jul 18, 2023 | 5.290 | 5.600 | 5.290 | 5.590 | 16,466 | +0.42(+8.12%) |
Jul 17, 2023 | 5.220 | 5.400 | 5.170 | 5.170 | 27,119 | +0.06(+1.17%) |
Jul 14, 2023 | 5.290 | 5.600 | 5.100 | 5.110 | 17,953 | -0.62(-10.78%) |
Jul 13, 2023 | 5.390 | 5.750 | 5.370 | 5.727 | 11,335 | +0.47(+8.89%) |
Jul 12, 2023 | 5.480 | 5.500 | 5.260 | 5.260 | 6,101 | -0.24(-4.36%) |
Jul 11, 2023 | 5.488 | 5.500 | 5.358 | 5.500 | 15,427 | +0.12(+2.14%) |
Jul 10, 2023 | 5.370 | 5.480 | 5.228 | 5.385 | 7,816 | -0.10(-1.73%) |
Jul 07, 2023 | 5.500 | 5.500 | 5.310 | 5.480 | 2,438 | -0.00(-0.09%) |
Jul 06, 2023 | 5.390 | 5.500 | 5.380 | 5.485 | 12,783 | +0.22(+4.08%) |
Jul 05, 2023 | 5.200 | 5.280 | 5.200 | 5.270 | 1,737 | +0.07(+1.35%) |
Jul 03, 2023 | 5.290 | 5.350 | 5.200 | 5.200 | 1,665 | -0.15(-2.80%) |
Jun 30, 2023 | 5.212 | 5.350 | 5.212 | 5.350 | 9,847 | -0.06(-1.11%) |
Jun 29, 2023 | 5.200 | 5.410 | 5.200 | 5.410 | 4,284 | +0.04(+0.65%) |
Jun 28, 2023 | 5.300 | 5.380 | 5.300 | 5.375 | 3,537 | -0.03(-0.46%) |
Jun 27, 2023 | 5.400 | 5.468 | 5.290 | 5.400 | 1,288 | +0.15(+2.86%) |
Jun 26, 2023 | 5.480 | 5.480 | 5.250 | 5.250 | 503 | -0.25(-4.55%) |
Jun 23, 2023 | 5.390 | 5.500 | 5.390 | 5.500 | 6,146 | +0.05(+0.92%) |
Jun 22, 2023 | 5.400 | 5.500 | 5.190 | 5.450 | 6,260 | +0.10(+1.87%) |
Jun 21, 2023 | 5.270 | 5.350 | 5.150 | 5.350 | 3,343 | -0.03(-0.56%) |
Jun 20, 2023 | 5.360 | 5.390 | 5.170 | 5.380 | 2,373 | -0.02(-0.37%) |
Jun 16, 2023 | 5.330 | 5.400 | 5.160 | 5.400 | 4,464 | +0.13(+2.47%) |
Jun 15, 2023 | 5.280 | 5.350 | 5.250 | 5.270 | 4,286 | +0.09(+1.84%) |
Jun 14, 2023 | 5.250 | 5.280 | 5.070 | 5.175 | 1,558 | +0.00(+0.10%) |
Jun 13, 2023 | 5.250 | 5.250 | 5.170 | 5.170 | 1,086 | -0.05(-1.05%) |
Jun 12, 2023 | 5.040 | 5.280 | 5.040 | 5.225 | 7,564 | +0.22(+4.50%) |
Jun 09, 2023 | 5.000 | 5.100 | 5.000 | 5.000 | 1,147 | -0.10(-1.96%) |
Jun 08, 2023 | 5.090 | 5.100 | 5.000 | 5.100 | 1,059 | +0.03(+0.59%) |
Jun 07, 2023 | 5.040 | 5.080 | 5.020 | 5.070 | 6,694 | +0.07(+1.40%) |
Jun 06, 2023 | 5.070 | 5.081 | 5.000 | 5.000 | 3,560 | -0.14(-2.77%) |
Jun 05, 2023 | 5.050 | 5.143 | 5.050 | 5.143 | 1,542 | +0.06(+1.23%) |
Jun 02, 2023 | 5.090 | 5.170 | 5.000 | 5.080 | 19,080 | +0.00(+0.00%) |
Jun 01, 2023 | 5.060 | 5.194 | 5.060 | 5.080 | 4,770 | -0.04(-0.78%) |
May 31, 2023 | 5.390 | 5.390 | 5.120 | 5.120 | 18,472 | -0.06(-1.25%) |
May 30, 2023 | 5.150 | 5.300 | 5.150 | 5.185 | 13,074 | -0.03(-0.48%) |
May 26, 2023 | 5.322 | 5.322 | 5.200 | 5.210 | 12,451 | -0.20(-3.70%) |
May 25, 2023 | 5.550 | 5.590 | 5.410 | 5.410 | 23,865 | -0.27(-4.75%) |
May 24, 2023 | 5.840 | 5.860 | 5.430 | 5.680 | 33,387 | -0.16(-2.74%) |
May 23, 2023 | 5.884 | 5.885 | 5.781 | 5.840 | 4,802 | +0.12(+2.10%) |
May 22, 2023 | 5.690 | 5.890 | 5.690 | 5.720 | 8,731 | +0.02(+0.35%) |
May 19, 2023 | 5.415 | 5.700 | 5.254 | 5.700 | 11,256 | +0.30(+5.56%) |
May 18, 2023 | 5.430 | 5.430 | 5.140 | 5.400 | 2,945 | -0.20(-3.57%) |
May 17, 2023 | 5.460 | 5.600 | 5.460 | 5.600 | 1,992 | +0.19(+3.51%) |
May 16, 2023 | 5.410 | 5.520 | 5.401 | 5.410 | 4,468 | -0.09(-1.64%) |
May 15, 2023 | 5.280 | 5.530 | 5.260 | 5.500 | 13,849 | +0.03(+0.55%) |
May 12, 2023 | 5.315 | 5.550 | 5.315 | 5.470 | 9,311 | +0.15(+2.82%) |
May 11, 2023 | 5.392 | 5.392 | 5.260 | 5.320 | 4,736 | +0.03(+0.50%) |
May 10, 2023 | 5.300 | 5.300 | 5.293 | 5.293 | 1,367 | -0.07(-1.24%) |
May 09, 2023 | 5.290 | 5.500 | 5.290 | 5.360 | 2,176 | -0.04(-0.74%) |
May 08, 2023 | 5.580 | 5.580 | 5.260 | 5.400 | 3,742 | -0.02(-0.37%) |
May 05, 2023 | 5.505 | 5.700 | 5.290 | 5.420 | 5,953 | -0.03(-0.55%) |
May 04, 2023 | 5.650 | 5.810 | 5.261 | 5.450 | 3,754 | +0.01(+0.18%) |
May 03, 2023 | 5.499 | 5.710 | 5.430 | 5.440 | 24,376 | -0.11(-1.98%) |
May 02, 2023 | 5.420 | 5.550 | 5.420 | 5.550 | 2,250 | +0.13(+2.40%) |