Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 5.654 | 5.701 | 5.622 | 5.645 | 12,938,980 | +0.01(+0.17%) |
Jul 28, 2023 | 5.598 | 5.636 | 5.551 | 5.636 | 14,410,257 | +0.09(+1.69%) |
Jul 27, 2023 | 5.617 | 5.645 | 5.527 | 5.542 | 16,560,170 | -0.14(-2.48%) |
Jul 26, 2023 | 5.645 | 5.692 | 5.579 | 5.683 | 23,932,376 | +0.05(+0.83%) |
Jul 25, 2023 | 5.645 | 5.673 | 5.579 | 5.636 | 25,178,582 | +0.02(+0.33%) |
Jul 24, 2023 | 5.654 | 5.776 | 5.598 | 5.617 | 29,118,116 | -0.05(-0.83%) |
Jul 21, 2023 | 5.645 | 5.678 | 5.593 | 5.664 | 27,601,256 | +0.13(+2.38%) |
Jul 20, 2023 | 5.457 | 5.542 | 5.415 | 5.532 | 36,326,332 | +0.09(+1.73%) |
Jul 19, 2023 | 5.504 | 5.532 | 5.420 | 5.438 | 25,589,606 | -0.04(-0.69%) |
Jul 18, 2023 | 5.589 | 5.617 | 5.476 | 5.476 | 17,973,852 | -0.10(-1.85%) |
Jul 17, 2023 | 5.476 | 5.579 | 5.443 | 5.579 | 13,286,608 | +0.09(+1.71%) |
Jul 14, 2023 | 5.579 | 5.598 | 5.476 | 5.485 | 20,120,418 | -0.08(-1.52%) |
Jul 13, 2023 | 5.542 | 5.617 | 5.513 | 5.570 | 15,892,369 | +0.10(+1.89%) |
Jul 12, 2023 | 5.513 | 5.570 | 5.467 | 5.467 | 15,395,383 | -0.01(-0.17%) |
Jul 11, 2023 | 5.401 | 5.485 | 5.326 | 5.476 | 20,784,756 | -0.05(-0.85%) |
Jul 10, 2023 | 5.589 | 5.607 | 5.509 | 5.523 | 13,248,342 | -0.11(-2.00%) |
Jul 07, 2023 | 5.523 | 5.654 | 5.523 | 5.636 | 19,967,820 | +0.20(+3.63%) |
Jul 06, 2023 | 5.504 | 5.532 | 5.391 | 5.438 | 16,338,833 | -0.14(-2.53%) |
Jul 05, 2023 | 5.532 | 5.636 | 5.509 | 5.579 | 18,679,398 | -0.02(-0.34%) |
Jul 03, 2023 | 5.579 | 5.617 | 5.560 | 5.598 | 7,656,197 | +0.06(+1.08%) |
Jun 30, 2023 | 5.538 | 5.576 | 5.501 | 5.538 | 17,345,012 | +0.08(+1.37%) |
Jun 29, 2023 | 5.426 | 5.482 | 5.412 | 5.463 | 13,860,375 | +0.08(+1.39%) |
Jun 28, 2023 | 5.435 | 5.454 | 5.379 | 5.388 | 18,975,120 | -0.11(-2.05%) |
Jun 27, 2023 | 5.538 | 5.571 | 5.430 | 5.501 | 22,117,012 | -0.09(-1.68%) |
Jun 26, 2023 | 5.623 | 5.670 | 5.552 | 5.595 | 9,604,269 | +0.02(+0.34%) |
Jun 23, 2023 | 5.566 | 5.637 | 5.538 | 5.576 | 17,912,870 | -0.05(-0.83%) |
Jun 22, 2023 | 5.651 | 5.660 | 5.580 | 5.623 | 19,140,252 | -0.07(-1.16%) |
Jun 21, 2023 | 5.604 | 5.707 | 5.604 | 5.688 | 18,060,748 | +0.08(+1.34%) |
Jun 20, 2023 | 5.585 | 5.623 | 5.510 | 5.613 | 22,691,076 | +0.13(+2.30%) |
Jun 16, 2023 | 5.394 | 5.534 | 5.385 | 5.487 | 19,673,770 | +0.00(+0.00%) |
Jun 15, 2023 | 5.413 | 5.496 | 5.413 | 5.487 | 28,198,876 | +0.09(+1.72%) |
Jun 14, 2023 | 5.301 | 5.403 | 5.282 | 5.394 | 35,440,640 | +0.11(+2.11%) |
Jun 13, 2023 | 5.255 | 5.310 | 5.227 | 5.282 | 24,168,520 | +0.06(+1.07%) |
Jun 12, 2023 | 5.292 | 5.320 | 5.199 | 5.227 | 19,055,996 | -0.05(-0.88%) |
Jun 09, 2023 | 5.171 | 5.273 | 5.152 | 5.273 | 16,761,274 | +0.09(+1.80%) |
Jun 08, 2023 | 5.134 | 5.199 | 5.115 | 5.180 | 8,986,109 | +0.06(+1.09%) |
Jun 07, 2023 | 5.171 | 5.203 | 5.106 | 5.124 | 16,355,070 | +0.00(+0.00%) |
Jun 06, 2023 | 5.059 | 5.171 | 5.059 | 5.124 | 18,277,868 | +0.05(+0.92%) |
Jun 05, 2023 | 5.031 | 5.115 | 5.031 | 5.078 | 23,202,744 | +0.05(+0.92%) |
Jun 02, 2023 | 5.050 | 5.065 | 4.994 | 5.031 | 19,277,910 | +0.11(+2.27%) |
Jun 01, 2023 | 4.836 | 4.952 | 4.821 | 4.920 | 21,383,000 | +0.14(+2.99%) |
May 31, 2023 | 4.814 | 4.842 | 4.721 | 4.777 | 21,306,702 | -0.08(-1.72%) |
May 30, 2023 | 4.879 | 4.888 | 4.768 | 4.860 | 42,957,764 | -0.14(-2.79%) |
May 26, 2023 | 5.065 | 5.125 | 4.930 | 5.000 | 31,246,378 | -0.02(-0.37%) |
May 25, 2023 | 5.009 | 5.037 | 4.926 | 5.018 | 26,088,034 | +0.09(+1.89%) |
May 24, 2023 | 4.944 | 4.981 | 4.898 | 4.926 | 22,562,100 | +0.03(+0.57%) |
May 23, 2023 | 4.944 | 5.028 | 4.898 | 4.898 | 28,810,754 | +0.01(+0.19%) |
May 22, 2023 | 5.018 | 5.018 | 4.888 | 4.888 | 21,696,812 | -0.07(-1.50%) |
May 19, 2023 | 4.944 | 4.981 | 4.916 | 4.963 | 23,096,864 | -0.08(-1.66%) |
May 18, 2023 | 5.028 | 5.056 | 4.972 | 5.046 | 15,397,735 | -0.06(-1.09%) |
May 17, 2023 | 5.102 | 5.111 | 5.023 | 5.102 | 19,977,296 | +0.07(+1.48%) |
May 16, 2023 | 5.111 | 5.158 | 5.023 | 5.028 | 26,674,230 | -0.07(-1.46%) |
May 15, 2023 | 5.065 | 5.111 | 5.005 | 5.102 | 19,031,848 | +0.07(+1.29%) |
May 12, 2023 | 5.028 | 5.093 | 5.009 | 5.037 | 15,334,190 | -0.03(-0.55%) |
May 11, 2023 | 4.991 | 5.128 | 4.981 | 5.065 | 31,916,204 | +0.02(+0.37%) |
May 10, 2023 | 4.935 | 5.056 | 4.898 | 5.046 | 24,355,798 | +0.13(+2.65%) |
May 09, 2023 | 4.823 | 4.981 | 4.814 | 4.916 | 30,028,650 | +0.09(+1.93%) |
May 08, 2023 | 4.842 | 4.944 | 4.813 | 4.823 | 37,592,732 | -0.03(-0.57%) |
May 05, 2023 | 4.670 | 4.874 | 4.642 | 4.851 | 39,186,968 | +0.25(+5.45%) |
May 04, 2023 | 4.637 | 4.656 | 4.507 | 4.600 | 38,383,128 | +0.02(+0.41%) |
May 03, 2023 | 4.572 | 4.637 | 4.546 | 4.582 | 21,108,270 | +0.02(+0.41%) |
May 02, 2023 | 4.758 | 4.786 | 4.554 | 4.563 | 24,637,552 | -0.21(-4.41%) |