Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 6.450 | 6.630 | 6.450 | 6.570 | 2,081,530 | +0.15(+2.34%) |
Jul 28, 2023 | 6.370 | 6.450 | 6.330 | 6.420 | 1,443,356 | +0.11(+1.74%) |
Jul 27, 2023 | 6.470 | 6.470 | 6.270 | 6.310 | 2,282,973 | -0.20(-3.07%) |
Jul 26, 2023 | 6.600 | 6.600 | 6.480 | 6.510 | 2,883,472 | -0.09(-1.36%) |
Jul 25, 2023 | 6.580 | 6.650 | 6.560 | 6.600 | 1,766,897 | +0.06(+0.92%) |
Jul 24, 2023 | 6.630 | 6.690 | 6.490 | 6.540 | 1,880,718 | -0.10(-1.51%) |
Jul 21, 2023 | 6.610 | 6.680 | 6.590 | 6.640 | 2,143,406 | +0.02(+0.30%) |
Jul 20, 2023 | 6.760 | 6.770 | 6.610 | 6.620 | 2,212,755 | -0.17(-2.50%) |
Jul 19, 2023 | 6.780 | 6.830 | 6.740 | 6.790 | 1,667,878 | -0.04(-0.59%) |
Jul 18, 2023 | 6.800 | 6.900 | 6.770 | 6.830 | 3,359,084 | +0.12(+1.79%) |
Jul 17, 2023 | 6.640 | 6.740 | 6.610 | 6.710 | 1,437,466 | +0.00(+0.00%) |
Jul 14, 2023 | 6.710 | 6.780 | 6.660 | 6.710 | 1,457,408 | +0.01(+0.15%) |
Jul 13, 2023 | 6.730 | 6.770 | 6.690 | 6.700 | 2,406,850 | +0.00(+0.00%) |
Jul 12, 2023 | 6.480 | 6.720 | 6.450 | 6.700 | 2,736,255 | +0.32(+5.02%) |
Jul 11, 2023 | 6.400 | 6.480 | 6.360 | 6.380 | 1,271,174 | +0.01(+0.16%) |
Jul 10, 2023 | 6.110 | 6.390 | 6.090 | 6.370 | 2,583,732 | +0.27(+4.43%) |
Jul 07, 2023 | 6.110 | 6.150 | 6.080 | 6.100 | 2,102,143 | +0.02(+0.33%) |
Jul 06, 2023 | 6.250 | 6.270 | 6.060 | 6.080 | 2,138,531 | -0.23(-3.65%) |
Jul 05, 2023 | 6.380 | 6.410 | 6.300 | 6.310 | 1,573,573 | -0.05(-0.79%) |
Jul 04, 2023 | 6.410 | 6.410 | 6.320 | 6.360 | 976,705 | +0.04(+0.63%) |
Jun 30, 2023 | 6.320 | 0 | -0.01(-0.16%) | |||
Jun 29, 2023 | 6.060 | 6.360 | 6.040 | 6.330 | 3,234,687 | +0.22(+3.60%) |
Jun 28, 2023 | 6.040 | 6.190 | 6.040 | 6.110 | 1,173,090 | +0.01(+0.16%) |
Jun 27, 2023 | 6.150 | 6.210 | 6.000 | 6.100 | 1,562,856 | -0.02(-0.33%) |
Jun 26, 2023 | 6.120 | 6.150 | 6.060 | 6.120 | 1,690,590 | +0.03(+0.49%) |
Jun 23, 2023 | 6.140 | 6.280 | 6.060 | 6.090 | 1,614,200 | +0.03(+0.50%) |
Jun 22, 2023 | 6.060 | 6.120 | 6.010 | 6.060 | 2,266,044 | -0.08(-1.30%) |
Jun 21, 2023 | 6.110 | 6.170 | 6.010 | 6.140 | 1,640,920 | -0.01(-0.16%) |
Jun 20, 2023 | 6.330 | 6.340 | 6.130 | 6.150 | 2,849,138 | -0.21(-3.30%) |
Jun 19, 2023 | 6.420 | 6.420 | 6.350 | 6.360 | 460,409 | -0.10(-1.55%) |
Jun 16, 2023 | 6.520 | 6.580 | 6.390 | 6.460 | 9,424,904 | +0.02(+0.31%) |
Jun 15, 2023 | 6.440 | 6.490 | 6.400 | 6.440 | 2,350,841 | -0.04(-0.62%) |
Jun 14, 2023 | 6.560 | 6.580 | 6.410 | 6.480 | 2,146,535 | +0.02(+0.31%) |
Jun 13, 2023 | 6.530 | 6.610 | 6.450 | 6.460 | 1,878,334 | -0.02(-0.31%) |
Jun 12, 2023 | 6.460 | 6.510 | 6.410 | 6.480 | 3,076,171 | +0.01(+0.15%) |
Jun 09, 2023 | 6.420 | 6.550 | 6.360 | 6.470 | 1,781,869 | +0.02(+0.31%) |
Jun 08, 2023 | 6.400 | 6.510 | 6.340 | 6.450 | 2,705,230 | +0.16(+2.54%) |
Jun 07, 2023 | 6.490 | 6.630 | 6.240 | 6.290 | 2,589,945 | -0.21(-3.23%) |
Jun 06, 2023 | 6.550 | 6.550 | 6.390 | 6.500 | 2,267,890 | -0.04(-0.61%) |
Jun 05, 2023 | 6.470 | 6.540 | 6.440 | 6.540 | 2,204,714 | +0.03(+0.46%) |
Jun 02, 2023 | 6.560 | 6.640 | 6.460 | 6.510 | 2,272,421 | -0.06(-0.91%) |
Jun 01, 2023 | 6.400 | 6.660 | 6.400 | 6.570 | 2,127,829 | +0.17(+2.66%) |
May 31, 2023 | 6.300 | 6.500 | 6.290 | 6.400 | 6,230,034 | +0.06(+0.95%) |
May 30, 2023 | 6.480 | 6.490 | 6.290 | 6.340 | 1,780,693 | -0.11(-1.71%) |
May 29, 2023 | 6.430 | 6.460 | 6.420 | 6.450 | 326,785 | -0.01(-0.15%) |
May 26, 2023 | 6.460 | 6.540 | 6.420 | 6.460 | 1,818,988 | +0.09(+1.41%) |
May 25, 2023 | 6.590 | 6.590 | 6.310 | 6.370 | 3,969,637 | -0.27(-4.07%) |
May 24, 2023 | 6.850 | 6.880 | 6.620 | 6.640 | 1,795,637 | -0.17(-2.50%) |
May 23, 2023 | 6.820 | 6.930 | 6.800 | 6.810 | 2,844,821 | -0.16(-2.30%) |
May 19, 2023 | 6.970 | 0 | +0.07(+1.01%) | |||
May 18, 2023 | 6.990 | 7.000 | 6.840 | 6.900 | 3,586,624 | -0.20(-2.82%) |
May 17, 2023 | 7.090 | 7.140 | 7.020 | 7.100 | 2,075,591 | -0.01(-0.14%) |
May 16, 2023 | 7.180 | 7.280 | 7.100 | 7.110 | 3,758,740 | -0.17(-2.34%) |
May 15, 2023 | 7.190 | 7.320 | 7.160 | 7.280 | 2,336,764 | +0.10(+1.39%) |
May 12, 2023 | 7.150 | 7.240 | 7.120 | 7.180 | 1,970,269 | -0.02(-0.28%) |
May 11, 2023 | 7.350 | 7.470 | 7.170 | 7.200 | 3,005,320 | -0.22(-2.96%) |
May 10, 2023 | 7.250 | 7.440 | 7.160 | 7.420 | 3,216,144 | +0.29(+4.07%) |
May 09, 2023 | 7.150 | 7.180 | 7.100 | 7.130 | 1,869,287 | +0.01(+0.14%) |
May 08, 2023 | 7.100 | 7.140 | 7.020 | 7.120 | 1,984,440 | -0.02(-0.28%) |
May 05, 2023 | 7.010 | 7.180 | 6.900 | 7.140 | 3,127,425 | -0.10(-1.38%) |
May 04, 2023 | 7.220 | 7.470 | 7.210 | 7.240 | 3,027,935 | +0.04(+0.56%) |
May 03, 2023 | 7.150 | 7.260 | 7.130 | 7.200 | 4,000,104 | +0.07(+0.98%) |
May 02, 2023 | 6.780 | 7.150 | 6.770 | 7.130 | 3,964,563 | +0.34(+5.01%) |