Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 5.658 | 5.705 | 5.625 | 5.648 | 12,931,810 | +0.01(+0.17%) |
Jul 28, 2023 | 5.601 | 5.639 | 5.554 | 5.639 | 14,402,272 | +0.09(+1.69%) |
Jul 27, 2023 | 5.620 | 5.648 | 5.530 | 5.545 | 16,550,994 | -0.14(-2.48%) |
Jul 26, 2023 | 5.648 | 5.695 | 5.582 | 5.686 | 23,919,116 | +0.05(+0.83%) |
Jul 25, 2023 | 5.648 | 5.676 | 5.582 | 5.639 | 25,164,630 | +0.02(+0.33%) |
Jul 24, 2023 | 5.658 | 5.780 | 5.601 | 5.620 | 29,101,982 | -0.05(-0.83%) |
Jul 21, 2023 | 5.648 | 5.681 | 5.596 | 5.667 | 27,585,962 | +0.13(+2.38%) |
Jul 20, 2023 | 5.460 | 5.545 | 5.418 | 5.535 | 36,306,200 | +0.09(+1.73%) |
Jul 19, 2023 | 5.507 | 5.535 | 5.423 | 5.441 | 25,575,426 | -0.04(-0.69%) |
Jul 18, 2023 | 5.592 | 5.620 | 5.479 | 5.479 | 17,963,892 | -0.10(-1.85%) |
Jul 17, 2023 | 5.479 | 5.582 | 5.446 | 5.582 | 13,279,246 | +0.09(+1.71%) |
Jul 14, 2023 | 5.582 | 5.601 | 5.479 | 5.488 | 20,109,270 | -0.08(-1.52%) |
Jul 13, 2023 | 5.545 | 5.620 | 5.517 | 5.573 | 15,883,562 | +0.10(+1.89%) |
Jul 12, 2023 | 5.517 | 5.573 | 5.470 | 5.470 | 15,386,852 | -0.01(-0.17%) |
Jul 11, 2023 | 5.404 | 5.488 | 5.329 | 5.479 | 20,773,238 | -0.05(-0.85%) |
Jul 10, 2023 | 5.592 | 5.611 | 5.512 | 5.526 | 13,241,001 | -0.11(-2.00%) |
Jul 07, 2023 | 5.526 | 5.658 | 5.526 | 5.639 | 19,956,756 | +0.20(+3.63%) |
Jul 06, 2023 | 5.507 | 5.535 | 5.394 | 5.441 | 16,329,779 | -0.14(-2.53%) |
Jul 05, 2023 | 5.535 | 5.639 | 5.512 | 5.582 | 18,669,046 | -0.02(-0.34%) |
Jul 03, 2023 | 5.582 | 5.620 | 5.564 | 5.601 | 7,651,954 | +0.06(+1.08%) |
Jun 30, 2023 | 5.541 | 5.579 | 5.504 | 5.541 | 17,335,398 | +0.08(+1.37%) |
Jun 29, 2023 | 5.429 | 5.485 | 5.415 | 5.466 | 13,852,693 | +0.08(+1.39%) |
Jun 28, 2023 | 5.438 | 5.457 | 5.382 | 5.391 | 18,964,604 | -0.11(-2.05%) |
Jun 27, 2023 | 5.541 | 5.574 | 5.433 | 5.504 | 22,104,754 | -0.09(-1.68%) |
Jun 26, 2023 | 5.626 | 5.673 | 5.555 | 5.598 | 9,598,947 | +0.02(+0.34%) |
Jun 23, 2023 | 5.569 | 5.640 | 5.541 | 5.579 | 17,902,942 | -0.05(-0.83%) |
Jun 22, 2023 | 5.654 | 5.663 | 5.584 | 5.626 | 19,129,644 | -0.07(-1.16%) |
Jun 21, 2023 | 5.607 | 5.710 | 5.607 | 5.692 | 18,050,738 | +0.08(+1.34%) |
Jun 20, 2023 | 5.588 | 5.626 | 5.513 | 5.616 | 22,678,500 | +0.13(+2.30%) |
Jun 16, 2023 | 5.397 | 5.537 | 5.388 | 5.490 | 19,662,866 | +0.00(+0.00%) |
Jun 15, 2023 | 5.416 | 5.499 | 5.416 | 5.490 | 28,183,248 | +0.09(+1.72%) |
Jun 14, 2023 | 5.304 | 5.406 | 5.285 | 5.397 | 35,421,000 | +0.11(+2.11%) |
Jun 13, 2023 | 5.257 | 5.313 | 5.230 | 5.285 | 24,155,126 | +0.06(+1.07%) |
Jun 12, 2023 | 5.295 | 5.323 | 5.202 | 5.230 | 19,045,436 | -0.05(-0.88%) |
Jun 09, 2023 | 5.174 | 5.276 | 5.155 | 5.276 | 16,751,985 | +0.09(+1.80%) |
Jun 08, 2023 | 5.137 | 5.202 | 5.118 | 5.183 | 8,981,129 | +0.06(+1.09%) |
Jun 07, 2023 | 5.174 | 5.206 | 5.109 | 5.127 | 16,346,006 | +0.00(+0.00%) |
Jun 06, 2023 | 5.062 | 5.174 | 5.062 | 5.127 | 18,267,738 | +0.05(+0.92%) |
Jun 05, 2023 | 5.034 | 5.118 | 5.034 | 5.081 | 23,189,884 | +0.05(+0.92%) |
Jun 02, 2023 | 5.053 | 5.068 | 4.997 | 5.034 | 19,267,226 | +0.11(+2.27%) |
Jun 01, 2023 | 4.839 | 4.955 | 4.824 | 4.923 | 21,371,150 | +0.14(+2.99%) |
May 31, 2023 | 4.817 | 4.845 | 4.724 | 4.779 | 21,294,892 | -0.08(-1.72%) |
May 30, 2023 | 4.882 | 4.891 | 4.770 | 4.863 | 42,933,956 | -0.14(-2.79%) |
May 26, 2023 | 5.068 | 5.128 | 4.933 | 5.003 | 31,229,062 | -0.02(-0.37%) |
May 25, 2023 | 5.012 | 5.040 | 4.928 | 5.021 | 26,073,576 | +0.09(+1.89%) |
May 24, 2023 | 4.947 | 4.984 | 4.900 | 4.928 | 22,549,594 | +0.03(+0.57%) |
May 23, 2023 | 4.947 | 5.031 | 4.900 | 4.900 | 28,794,786 | +0.01(+0.19%) |
May 22, 2023 | 5.021 | 5.021 | 4.891 | 4.891 | 21,684,788 | -0.07(-1.50%) |
May 19, 2023 | 4.947 | 4.984 | 4.919 | 4.965 | 23,084,064 | -0.08(-1.66%) |
May 18, 2023 | 5.031 | 5.058 | 4.975 | 5.049 | 15,389,202 | -0.06(-1.09%) |
May 17, 2023 | 5.105 | 5.114 | 5.026 | 5.105 | 19,966,226 | +0.07(+1.48%) |
May 16, 2023 | 5.114 | 5.161 | 5.026 | 5.031 | 26,659,446 | -0.07(-1.46%) |
May 15, 2023 | 5.068 | 5.114 | 5.007 | 5.105 | 19,021,300 | +0.07(+1.29%) |
May 12, 2023 | 5.031 | 5.096 | 5.012 | 5.040 | 15,325,691 | -0.03(-0.55%) |
May 11, 2023 | 4.993 | 5.130 | 4.984 | 5.068 | 31,898,516 | +0.02(+0.37%) |
May 10, 2023 | 4.938 | 5.058 | 4.900 | 5.049 | 24,342,300 | +0.13(+2.65%) |
May 09, 2023 | 4.826 | 4.984 | 4.817 | 4.919 | 30,012,008 | +0.09(+1.93%) |
May 08, 2023 | 4.845 | 4.947 | 4.815 | 4.826 | 37,571,900 | -0.03(-0.57%) |
May 05, 2023 | 4.673 | 4.877 | 4.645 | 4.854 | 39,165,248 | +0.25(+5.45%) |
May 04, 2023 | 4.640 | 4.659 | 4.510 | 4.603 | 38,361,856 | +0.02(+0.41%) |
May 03, 2023 | 4.575 | 4.640 | 4.548 | 4.584 | 21,096,572 | +0.02(+0.41%) |
May 02, 2023 | 4.761 | 4.789 | 4.556 | 4.566 | 24,623,898 | -0.21(-4.41%) |