Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 5.760 | 6.000 | 5.760 | 5.940 | 171,785 | +0.21(+3.66%) |
Jul 28, 2023 | 5.700 | 5.830 | 5.670 | 5.730 | 85,332 | +0.08(+1.42%) |
Jul 27, 2023 | 5.850 | 5.850 | 5.640 | 5.650 | 119,420 | -0.26(-4.40%) |
Jul 26, 2023 | 5.920 | 5.960 | 5.860 | 5.910 | 128,555 | +0.00(+0.00%) |
Jul 25, 2023 | 5.860 | 5.940 | 5.830 | 5.910 | 88,753 | +0.07(+1.20%) |
Jul 24, 2023 | 5.830 | 5.870 | 5.760 | 5.840 | 72,033 | +0.01(+0.17%) |
Jul 21, 2023 | 5.870 | 5.900 | 5.740 | 5.830 | 104,568 | -0.05(-0.85%) |
Jul 20, 2023 | 6.010 | 6.030 | 5.870 | 5.880 | 222,034 | -0.18(-2.97%) |
Jul 19, 2023 | 6.080 | 6.100 | 6.000 | 6.060 | 166,344 | -0.01(-0.16%) |
Jul 18, 2023 | 5.900 | 6.160 | 5.850 | 6.070 | 239,788 | +0.21(+3.58%) |
Jul 17, 2023 | 5.650 | 5.860 | 5.610 | 5.860 | 173,906 | +0.15(+2.63%) |
Jul 14, 2023 | 5.790 | 5.890 | 5.700 | 5.710 | 95,692 | -0.10(-1.72%) |
Jul 13, 2023 | 5.830 | 5.850 | 5.640 | 5.810 | 279,260 | +0.01(+0.17%) |
Jul 12, 2023 | 5.660 | 5.860 | 5.650 | 5.800 | 277,731 | +0.21(+3.76%) |
Jul 11, 2023 | 5.470 | 5.710 | 5.450 | 5.590 | 162,470 | +0.13(+2.38%) |
Jul 10, 2023 | 5.210 | 5.500 | 5.210 | 5.460 | 170,785 | +0.21(+4.00%) |
Jul 07, 2023 | 5.270 | 5.360 | 5.200 | 5.250 | 201,751 | -0.01(-0.19%) |
Jul 06, 2023 | 5.220 | 5.420 | 5.210 | 5.260 | 358,345 | +0.03(+0.57%) |
Jul 05, 2023 | 5.410 | 5.410 | 5.200 | 5.230 | 185,603 | -0.11(-2.06%) |
Jul 04, 2023 | 5.260 | 5.390 | 5.260 | 5.340 | 35,754 | +0.09(+1.71%) |
Jun 30, 2023 | 5.250 | 0 | +0.12(+2.34%) | |||
Jun 29, 2023 | 5.210 | 5.210 | 5.080 | 5.130 | 322,443 | -0.11(-2.10%) |
Jun 28, 2023 | 6.000 | 6.000 | 5.100 | 5.240 | 602,272 | -0.74(-12.37%) |
Jun 27, 2023 | 6.180 | 6.180 | 5.960 | 5.980 | 156,888 | -0.08(-1.32%) |
Jun 26, 2023 | 6.090 | 6.140 | 6.030 | 6.060 | 118,148 | -0.02(-0.33%) |
Jun 23, 2023 | 6.200 | 6.260 | 6.040 | 6.080 | 163,762 | -0.09(-1.46%) |
Jun 22, 2023 | 6.210 | 6.230 | 6.120 | 6.170 | 114,651 | -0.11(-1.75%) |
Jun 21, 2023 | 6.380 | 6.400 | 6.270 | 6.280 | 115,508 | -0.12(-1.88%) |
Jun 20, 2023 | 6.630 | 6.680 | 6.400 | 6.400 | 124,673 | -0.21(-3.18%) |
Jun 19, 2023 | 6.660 | 6.720 | 6.570 | 6.610 | 18,011 | -0.11(-1.64%) |
Jun 16, 2023 | 6.640 | 6.810 | 6.550 | 6.720 | 258,991 | +0.10(+1.51%) |
Jun 15, 2023 | 6.780 | 6.780 | 6.580 | 6.620 | 117,293 | -0.17(-2.50%) |
Jun 14, 2023 | 6.870 | 6.880 | 6.750 | 6.790 | 114,288 | -0.02(-0.29%) |
Jun 13, 2023 | 6.860 | 6.960 | 6.790 | 6.810 | 95,967 | -0.01(-0.15%) |
Jun 12, 2023 | 6.920 | 6.920 | 6.720 | 6.820 | 105,640 | -0.12(-1.73%) |
Jun 09, 2023 | 7.100 | 7.100 | 6.900 | 6.940 | 77,792 | -0.17(-2.39%) |
Jun 08, 2023 | 7.220 | 7.360 | 7.090 | 7.110 | 75,898 | -0.01(-0.14%) |
Jun 07, 2023 | 7.140 | 7.370 | 7.080 | 7.120 | 114,512 | -0.05(-0.70%) |
Jun 06, 2023 | 7.070 | 7.200 | 7.000 | 7.170 | 157,795 | +0.10(+1.41%) |
Jun 05, 2023 | 6.990 | 7.120 | 6.930 | 7.070 | 92,015 | +0.05(+0.71%) |
Jun 02, 2023 | 7.080 | 7.140 | 6.900 | 7.020 | 142,525 | -0.08(-1.13%) |
Jun 01, 2023 | 6.970 | 7.180 | 6.950 | 7.100 | 108,793 | +0.12(+1.72%) |
May 31, 2023 | 6.830 | 7.040 | 6.830 | 6.980 | 601,372 | +0.15(+2.20%) |
May 30, 2023 | 7.000 | 7.020 | 6.780 | 6.830 | 122,075 | -0.18(-2.57%) |
May 29, 2023 | 7.160 | 7.160 | 6.980 | 7.010 | 37,864 | -0.20(-2.77%) |
May 26, 2023 | 7.210 | 7.250 | 7.090 | 7.210 | 383,585 | +0.05(+0.70%) |
May 25, 2023 | 7.210 | 7.350 | 7.100 | 7.160 | 199,424 | -0.13(-1.78%) |
May 24, 2023 | 7.440 | 7.450 | 7.290 | 7.290 | 193,897 | -0.13(-1.75%) |
May 23, 2023 | 7.070 | 7.450 | 7.070 | 7.420 | 100,960 | +0.17(+2.34%) |
May 19, 2023 | 7.250 | 0 | +0.07(+0.97%) | |||
May 18, 2023 | 7.200 | 7.240 | 7.110 | 7.180 | 81,457 | -0.10(-1.37%) |
May 17, 2023 | 7.300 | 7.300 | 7.140 | 7.280 | 96,056 | -0.01(-0.14%) |
May 16, 2023 | 7.350 | 7.350 | 7.200 | 7.290 | 133,815 | -0.10(-1.35%) |
May 15, 2023 | 7.360 | 7.430 | 7.280 | 7.390 | 51,410 | +0.09(+1.23%) |
May 12, 2023 | 7.140 | 7.300 | 7.090 | 7.300 | 72,614 | +0.14(+1.96%) |
May 11, 2023 | 7.320 | 7.340 | 7.140 | 7.160 | 99,944 | -0.22(-2.98%) |
May 10, 2023 | 7.450 | 7.450 | 7.240 | 7.380 | 57,360 | -0.06(-0.81%) |
May 09, 2023 | 7.360 | 7.460 | 7.330 | 7.440 | 47,175 | +0.06(+0.81%) |
May 08, 2023 | 7.460 | 7.530 | 7.330 | 7.380 | 64,456 | -0.13(-1.73%) |
May 05, 2023 | 7.530 | 7.570 | 7.390 | 7.510 | 179,133 | -0.18(-2.34%) |
May 04, 2023 | 7.600 | 7.810 | 7.600 | 7.690 | 97,802 | +0.15(+1.99%) |
May 03, 2023 | 7.490 | 7.630 | 7.490 | 7.540 | 314,919 | +0.04(+0.53%) |
May 02, 2023 | 7.360 | 7.560 | 7.300 | 7.500 | 231,003 | +0.17(+2.32%) |