Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 6.130 | 6.590 | 6.130 | 6.580 | 1,401,706 | +0.45(+7.34%) |
Jul 28, 2023 | 6.060 | 6.280 | 6.060 | 6.130 | 648,572 | +0.14(+2.34%) |
Jul 27, 2023 | 6.100 | 6.230 | 5.960 | 5.990 | 802,874 | +0.01(+0.17%) |
Jul 26, 2023 | 6.040 | 6.115 | 5.920 | 5.980 | 682,624 | -0.06(-0.99%) |
Jul 25, 2023 | 5.950 | 6.110 | 5.911 | 6.040 | 677,328 | +0.12(+2.03%) |
Jul 24, 2023 | 6.050 | 6.090 | 5.790 | 5.920 | 931,250 | -0.15(-2.47%) |
Jul 21, 2023 | 6.140 | 6.359 | 6.060 | 6.070 | 894,184 | -0.02(-0.33%) |
Jul 20, 2023 | 6.110 | 6.230 | 5.960 | 6.090 | 835,003 | -0.08(-1.30%) |
Jul 19, 2023 | 6.750 | 6.760 | 6.030 | 6.170 | 1,826,233 | -0.53(-7.91%) |
Jul 18, 2023 | 6.690 | 6.910 | 6.680 | 6.700 | 1,617,541 | -0.03(-0.45%) |
Jul 17, 2023 | 6.000 | 6.980 | 5.900 | 6.730 | 4,827,426 | +0.74(+12.35%) |
Jul 14, 2023 | 6.090 | 6.120 | 5.930 | 5.990 | 796,221 | -0.06(-0.99%) |
Jul 13, 2023 | 5.920 | 6.150 | 5.920 | 6.050 | 1,500,103 | +0.14(+2.37%) |
Jul 12, 2023 | 5.990 | 6.150 | 5.880 | 5.910 | 1,217,413 | +0.00(+0.00%) |
Jul 11, 2023 | 5.820 | 6.020 | 5.720 | 5.910 | 1,152,402 | +0.09(+1.55%) |
Jul 10, 2023 | 5.630 | 5.820 | 5.610 | 5.820 | 858,908 | +0.16(+2.83%) |
Jul 07, 2023 | 5.700 | 5.780 | 5.650 | 5.660 | 564,000 | +0.00(+0.00%) |
Jul 06, 2023 | 5.630 | 5.730 | 5.529 | 5.660 | 806,534 | -0.06(-1.05%) |
Jul 05, 2023 | 5.920 | 5.930 | 5.700 | 5.720 | 889,673 | -0.26(-4.35%) |
Jul 03, 2023 | 5.920 | 6.010 | 5.880 | 5.980 | 510,320 | -0.02(-0.33%) |
Jun 30, 2023 | 6.010 | 6.150 | 5.965 | 6.000 | 1,912,298 | +0.08(+1.35%) |
Jun 29, 2023 | 5.690 | 6.010 | 5.690 | 5.920 | 1,326,286 | +0.25(+4.41%) |
Jun 28, 2023 | 5.530 | 5.730 | 5.410 | 5.670 | 1,082,662 | +0.09(+1.61%) |
Jun 27, 2023 | 5.680 | 5.760 | 5.560 | 5.580 | 962,070 | -0.08(-1.41%) |
Jun 26, 2023 | 5.910 | 6.000 | 5.650 | 5.660 | 1,418,584 | -0.28(-4.71%) |
Jun 23, 2023 | 5.990 | 6.165 | 5.920 | 5.940 | 4,673,201 | -0.17(-2.78%) |
Jun 22, 2023 | 6.190 | 6.220 | 5.930 | 6.110 | 893,950 | -0.12(-1.93%) |
Jun 21, 2023 | 6.090 | 6.230 | 6.080 | 6.230 | 1,297,756 | +0.10(+1.63%) |
Jun 20, 2023 | 6.150 | 6.220 | 5.950 | 6.130 | 1,613,681 | +0.00(+0.00%) |
Jun 16, 2023 | 6.320 | 6.320 | 6.065 | 6.130 | 1,563,542 | -0.10(-1.61%) |
Jun 15, 2023 | 6.290 | 6.290 | 6.000 | 6.230 | 1,530,769 | -0.06(-0.95%) |
Jun 14, 2023 | 6.350 | 6.485 | 6.245 | 6.290 | 1,480,200 | -0.06(-0.94%) |
Jun 13, 2023 | 6.120 | 6.540 | 6.120 | 6.350 | 3,592,466 | +0.26(+4.27%) |
Jun 12, 2023 | 6.270 | 6.300 | 6.060 | 6.090 | 1,328,348 | -0.06(-0.98%) |
Jun 09, 2023 | 5.860 | 6.250 | 5.860 | 6.150 | 1,865,416 | +0.32(+5.49%) |
Jun 08, 2023 | 5.880 | 5.980 | 5.630 | 5.830 | 1,032,664 | -0.03(-0.51%) |
Jun 07, 2023 | 6.140 | 6.330 | 5.830 | 5.860 | 1,813,113 | -0.21(-3.46%) |
Jun 06, 2023 | 5.740 | 6.130 | 5.740 | 6.070 | 1,547,525 | +0.17(+2.88%) |
Jun 05, 2023 | 5.940 | 6.028 | 5.830 | 5.900 | 1,133,325 | -0.04(-0.67%) |
Jun 02, 2023 | 6.190 | 6.248 | 5.600 | 5.940 | 2,198,149 | -0.21(-3.41%) |
Jun 01, 2023 | 5.930 | 6.305 | 5.760 | 6.150 | 3,880,074 | +0.19(+3.19%) |
May 31, 2023 | 5.590 | 6.000 | 5.520 | 5.960 | 4,819,185 | +0.35(+6.24%) |
May 30, 2023 | 5.760 | 5.820 | 5.450 | 5.610 | 1,979,561 | +0.01(+0.18%) |
May 26, 2023 | 5.610 | 5.800 | 5.500 | 5.600 | 1,708,850 | -0.01(-0.18%) |
May 25, 2023 | 5.800 | 5.950 | 5.500 | 5.610 | 1,850,092 | -0.17(-2.94%) |
May 24, 2023 | 5.410 | 5.905 | 5.410 | 5.780 | 1,482,929 | +0.28(+5.09%) |
May 23, 2023 | 5.900 | 6.000 | 5.415 | 5.500 | 2,515,435 | -0.45(-7.56%) |
May 22, 2023 | 5.670 | 6.035 | 5.670 | 5.950 | 2,657,536 | +0.43(+7.79%) |
May 19, 2023 | 5.670 | 5.740 | 5.375 | 5.520 | 1,814,273 | -0.09(-1.60%) |
May 18, 2023 | 5.400 | 5.715 | 5.200 | 5.610 | 1,690,499 | +0.03(+0.54%) |
May 17, 2023 | 5.480 | 5.660 | 5.430 | 5.580 | 1,648,544 | +0.15(+2.76%) |
May 16, 2023 | 5.130 | 5.545 | 5.130 | 5.430 | 1,884,339 | +0.17(+3.23%) |
May 15, 2023 | 5.300 | 5.330 | 5.080 | 5.260 | 1,950,650 | +0.01(+0.19%) |
May 12, 2023 | 5.120 | 5.410 | 5.050 | 5.250 | 3,160,085 | +0.13(+2.54%) |
May 11, 2023 | 4.400 | 5.185 | 4.105 | 5.120 | 7,573,329 | +1.06(+26.11%) |
May 10, 2023 | 4.200 | 4.235 | 4.030 | 4.060 | 1,025,855 | -0.03(-0.73%) |
May 09, 2023 | 3.940 | 4.245 | 3.895 | 4.090 | 1,422,801 | +0.10(+2.51%) |
May 08, 2023 | 3.870 | 4.000 | 3.800 | 3.990 | 784,519 | +0.15(+3.91%) |
May 05, 2023 | 3.750 | 3.910 | 3.620 | 3.840 | 1,126,042 | +0.27(+7.56%) |
May 04, 2023 | 3.500 | 3.575 | 3.405 | 3.570 | 595,029 | +0.06(+1.71%) |
May 03, 2023 | 3.440 | 3.560 | 3.360 | 3.510 | 558,567 | +0.05(+1.45%) |
May 02, 2023 | 3.580 | 3.580 | 3.390 | 3.460 | 771,419 | -0.09(-2.54%) |