Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 5.450 | 5.730 | 5.400 | 5.715 | 371,928 | +0.29(+5.25%) |
Jul 28, 2023 | 5.000 | 5.450 | 4.990 | 5.430 | 366,024 | +0.48(+9.70%) |
Jul 27, 2023 | 5.200 | 5.210 | 4.915 | 4.950 | 392,578 | -0.20(-3.88%) |
Jul 26, 2023 | 5.270 | 5.300 | 5.030 | 5.150 | 543,274 | -0.11(-2.09%) |
Jul 25, 2023 | 5.300 | 5.370 | 5.240 | 5.260 | 311,436 | -0.04(-0.75%) |
Jul 24, 2023 | 5.510 | 5.510 | 5.245 | 5.300 | 553,295 | -0.11(-2.03%) |
Jul 21, 2023 | 5.830 | 5.850 | 5.380 | 5.410 | 646,999 | -0.35(-6.08%) |
Jul 20, 2023 | 5.920 | 5.920 | 5.460 | 5.760 | 984,881 | -0.16(-2.70%) |
Jul 19, 2023 | 5.710 | 6.000 | 5.583 | 5.920 | 771,777 | +0.21(+3.68%) |
Jul 18, 2023 | 5.500 | 5.800 | 5.420 | 5.710 | 888,508 | +0.19(+3.44%) |
Jul 17, 2023 | 5.150 | 5.700 | 5.110 | 5.520 | 1,143,225 | +0.39(+7.60%) |
Jul 14, 2023 | 5.230 | 5.265 | 5.040 | 5.130 | 320,461 | -0.05(-0.97%) |
Jul 13, 2023 | 5.190 | 5.250 | 5.115 | 5.180 | 547,019 | +0.02(+0.39%) |
Jul 12, 2023 | 5.130 | 5.260 | 5.050 | 5.160 | 450,597 | +0.13(+2.58%) |
Jul 11, 2023 | 5.250 | 5.340 | 5.010 | 5.030 | 723,136 | -0.24(-4.55%) |
Jul 10, 2023 | 4.890 | 5.290 | 4.860 | 5.270 | 588,103 | +0.40(+8.21%) |
Jul 07, 2023 | 4.890 | 4.969 | 4.760 | 4.870 | 691,537 | -0.04(-0.81%) |
Jul 06, 2023 | 4.920 | 4.940 | 4.680 | 4.910 | 805,453 | -0.03(-0.61%) |
Jul 05, 2023 | 4.980 | 4.990 | 4.830 | 4.940 | 431,224 | -0.05(-1.00%) |
Jul 03, 2023 | 5.010 | 5.100 | 4.900 | 4.990 | 324,788 | -0.04(-0.80%) |
Jun 30, 2023 | 5.290 | 5.290 | 5.015 | 5.030 | 635,226 | -0.22(-4.19%) |
Jun 29, 2023 | 5.460 | 5.510 | 5.210 | 5.250 | 365,603 | -0.21(-3.85%) |
Jun 28, 2023 | 5.210 | 5.540 | 5.160 | 5.460 | 385,230 | +0.19(+3.61%) |
Jun 27, 2023 | 5.360 | 5.375 | 5.140 | 5.270 | 512,916 | -0.05(-0.94%) |
Jun 26, 2023 | 5.480 | 5.590 | 5.060 | 5.320 | 727,700 | -0.13(-2.39%) |
Jun 23, 2023 | 5.880 | 6.015 | 5.410 | 5.450 | 4,521,898 | -0.61(-10.07%) |
Jun 22, 2023 | 5.870 | 6.217 | 5.740 | 6.060 | 604,000 | +0.19(+3.24%) |
Jun 21, 2023 | 5.970 | 6.018 | 5.700 | 5.870 | 488,666 | -0.10(-1.68%) |
Jun 20, 2023 | 6.030 | 6.080 | 5.800 | 5.970 | 539,166 | -0.06(-1.00%) |
Jun 16, 2023 | 6.200 | 6.250 | 5.940 | 6.030 | 908,431 | -0.19(-3.05%) |
Jun 15, 2023 | 5.910 | 6.360 | 5.750 | 6.220 | 1,195,507 | +0.25(+4.10%) |
Jun 14, 2023 | 6.630 | 6.920 | 5.915 | 5.975 | 2,190,484 | -0.66(-9.88%) |
Jun 13, 2023 | 6.170 | 6.740 | 6.045 | 6.630 | 913,876 | +0.49(+7.98%) |
Jun 12, 2023 | 5.890 | 6.400 | 5.890 | 6.140 | 1,009,596 | +0.24(+4.07%) |
Jun 09, 2023 | 5.820 | 5.960 | 5.510 | 5.900 | 1,048,807 | +0.08(+1.37%) |
Jun 08, 2023 | 5.850 | 6.184 | 5.760 | 5.820 | 1,253,262 | -0.09(-1.52%) |
Jun 07, 2023 | 6.310 | 6.500 | 5.860 | 5.910 | 1,564,444 | -0.33(-5.29%) |
Jun 06, 2023 | 7.270 | 7.270 | 5.780 | 6.240 | 4,525,301 | -0.29(-4.44%) |
Jun 05, 2023 | 9.390 | 9.544 | 4.560 | 6.530 | 9,192,922 | -2.89(-30.68%) |
Jun 02, 2023 | 10.22 | 10.22 | 9.350 | 9.420 | 596,451 | -0.48(-4.85%) |
Jun 01, 2023 | 9.570 | 10.27 | 9.120 | 9.900 | 947,735 | +0.32(+3.34%) |
May 31, 2023 | 8.570 | 9.800 | 8.190 | 9.580 | 1,353,835 | +1.11(+13.11%) |
May 30, 2023 | 8.550 | 8.880 | 8.160 | 8.470 | 1,277,210 | -0.09(-1.05%) |
May 26, 2023 | 8.160 | 8.920 | 7.320 | 8.560 | 4,172,484 | +1.84(+27.38%) |
May 25, 2023 | 7.220 | 7.220 | 6.640 | 6.720 | 630,090 | -0.50(-6.99%) |
May 24, 2023 | 7.630 | 7.630 | 7.070 | 7.225 | 376,387 | -0.44(-5.68%) |
May 23, 2023 | 7.880 | 8.190 | 7.650 | 7.660 | 354,754 | -0.22(-2.79%) |
May 22, 2023 | 7.640 | 8.050 | 7.565 | 7.880 | 511,953 | +0.47(+6.34%) |
May 19, 2023 | 7.580 | 7.870 | 7.260 | 7.410 | 312,907 | +0.01(+0.14%) |
May 18, 2023 | 7.150 | 7.850 | 7.130 | 7.400 | 540,659 | +0.34(+4.82%) |
May 17, 2023 | 7.020 | 7.260 | 6.810 | 7.060 | 426,200 | +0.29(+4.28%) |
May 16, 2023 | 6.860 | 7.010 | 6.600 | 6.770 | 244,234 | -0.16(-2.31%) |
May 15, 2023 | 6.450 | 7.220 | 6.450 | 6.930 | 340,400 | +0.48(+7.44%) |
May 12, 2023 | 6.680 | 6.780 | 6.335 | 6.450 | 194,290 | -0.25(-3.80%) |
May 11, 2023 | 6.940 | 6.940 | 6.530 | 6.705 | 179,315 | -0.13(-1.97%) |
May 10, 2023 | 6.920 | 7.070 | 6.650 | 6.840 | 259,125 | -0.03(-0.44%) |
May 09, 2023 | 6.680 | 6.970 | 6.520 | 6.870 | 225,552 | +0.13(+1.93%) |
May 08, 2023 | 6.500 | 6.810 | 6.410 | 6.740 | 198,777 | +0.21(+3.22%) |
May 05, 2023 | 6.310 | 6.580 | 6.260 | 6.530 | 239,536 | +0.26(+4.15%) |
May 04, 2023 | 6.360 | 6.360 | 6.180 | 6.270 | 120,250 | -0.01(-0.16%) |
May 03, 2023 | 5.920 | 6.340 | 5.920 | 6.280 | 188,425 | +0.36(+6.08%) |
May 02, 2023 | 6.060 | 6.120 | 5.860 | 5.920 | 160,726 | -0.18(-2.95%) |