Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 6.460 | 7.200 | 6.400 | 7.100 | 563,953 | +0.85(+13.60%) |
Jul 28, 2023 | 6.240 | 6.450 | 6.050 | 6.250 | 225,060 | +0.13(+2.12%) |
Jul 27, 2023 | 6.050 | 6.430 | 5.904 | 6.120 | 411,669 | +0.17(+2.86%) |
Jul 26, 2023 | 5.820 | 6.150 | 5.740 | 5.950 | 213,290 | +0.10(+1.71%) |
Jul 25, 2023 | 5.750 | 6.020 | 5.360 | 5.850 | 549,744 | +0.10(+1.74%) |
Jul 24, 2023 | 5.500 | 5.750 | 5.350 | 5.750 | 295,133 | +0.33(+6.09%) |
Jul 21, 2023 | 5.300 | 5.450 | 5.180 | 5.420 | 187,029 | +0.18(+3.44%) |
Jul 20, 2023 | 5.390 | 5.390 | 5.187 | 5.240 | 99,873 | -0.02(-0.38%) |
Jul 19, 2023 | 5.250 | 5.450 | 5.220 | 5.260 | 101,973 | +0.00(+0.00%) |
Jul 18, 2023 | 5.170 | 5.440 | 5.160 | 5.260 | 124,019 | +0.05(+0.96%) |
Jul 17, 2023 | 5.100 | 5.317 | 4.980 | 5.210 | 151,399 | +0.12(+2.36%) |
Jul 14, 2023 | 5.650 | 5.650 | 5.020 | 5.090 | 515,484 | -0.58(-10.23%) |
Jul 13, 2023 | 5.510 | 5.750 | 5.391 | 5.670 | 215,293 | +0.22(+4.04%) |
Jul 12, 2023 | 5.600 | 5.650 | 5.250 | 5.450 | 265,164 | -0.04(-0.73%) |
Jul 11, 2023 | 5.320 | 5.580 | 5.293 | 5.490 | 232,614 | +0.25(+4.77%) |
Jul 10, 2023 | 5.070 | 5.550 | 5.040 | 5.240 | 435,966 | +0.21(+4.17%) |
Jul 07, 2023 | 4.630 | 5.150 | 4.630 | 5.030 | 383,427 | +0.31(+6.57%) |
Jul 06, 2023 | 4.790 | 4.833 | 4.520 | 4.720 | 331,071 | -0.09(-1.87%) |
Jul 05, 2023 | 4.730 | 4.980 | 4.700 | 4.810 | 244,683 | +0.17(+3.66%) |
Jul 03, 2023 | 4.730 | 4.820 | 4.560 | 4.640 | 271,106 | +0.08(+1.75%) |
Jun 30, 2023 | 4.810 | 4.815 | 4.521 | 4.560 | 423,582 | -0.24(-5.00%) |
Jun 29, 2023 | 4.960 | 5.060 | 4.760 | 4.800 | 225,703 | -0.14(-2.83%) |
Jun 28, 2023 | 5.050 | 5.110 | 4.920 | 4.940 | 214,290 | -0.18(-3.52%) |
Jun 27, 2023 | 5.190 | 5.310 | 5.070 | 5.120 | 113,518 | -0.10(-1.92%) |
Jun 26, 2023 | 5.200 | 5.320 | 5.120 | 5.220 | 97,253 | +0.06(+1.16%) |
Jun 23, 2023 | 5.360 | 5.360 | 5.135 | 5.160 | 147,913 | -0.17(-3.19%) |
Jun 22, 2023 | 5.520 | 5.520 | 5.290 | 5.330 | 141,247 | -0.18(-3.27%) |
Jun 21, 2023 | 5.600 | 5.790 | 5.460 | 5.510 | 135,233 | -0.05(-0.90%) |
Jun 20, 2023 | 5.910 | 5.910 | 5.410 | 5.560 | 334,993 | -0.34(-5.76%) |
Jun 16, 2023 | 5.530 | 6.160 | 5.450 | 5.900 | 429,608 | +0.35(+6.31%) |
Jun 15, 2023 | 5.280 | 5.640 | 5.280 | 5.550 | 142,618 | +0.25(+4.72%) |
Jun 14, 2023 | 5.440 | 5.440 | 5.200 | 5.300 | 113,319 | -0.05(-0.93%) |
Jun 13, 2023 | 5.110 | 5.400 | 5.110 | 5.350 | 168,883 | +0.28(+5.52%) |
Jun 12, 2023 | 5.170 | 5.200 | 5.010 | 5.070 | 159,828 | -0.15(-2.87%) |
Jun 09, 2023 | 5.350 | 5.370 | 5.125 | 5.220 | 118,236 | -0.12(-2.25%) |
Jun 08, 2023 | 5.450 | 5.450 | 5.150 | 5.340 | 150,495 | +0.01(+0.19%) |
Jun 07, 2023 | 5.290 | 5.470 | 5.290 | 5.330 | 120,566 | +0.03(+0.57%) |
Jun 06, 2023 | 5.380 | 5.453 | 5.030 | 5.300 | 181,948 | -0.06(-1.12%) |
Jun 05, 2023 | 5.670 | 5.760 | 5.360 | 5.360 | 195,309 | -0.18(-3.25%) |
Jun 02, 2023 | 5.220 | 5.600 | 5.220 | 5.540 | 290,120 | +0.42(+8.20%) |
Jun 01, 2023 | 4.830 | 5.170 | 4.830 | 5.120 | 151,308 | +0.30(+6.22%) |
May 31, 2023 | 4.960 | 4.960 | 4.760 | 4.820 | 240,601 | -0.22(-4.37%) |
May 30, 2023 | 5.120 | 5.120 | 4.840 | 5.040 | 183,546 | -0.09(-1.75%) |
May 26, 2023 | 5.170 | 5.190 | 5.030 | 5.130 | 83,994 | +0.08(+1.58%) |
May 25, 2023 | 5.270 | 5.270 | 4.943 | 5.050 | 229,613 | -0.30(-5.61%) |
May 24, 2023 | 5.480 | 5.565 | 5.300 | 5.350 | 171,836 | -0.03(-0.56%) |
May 23, 2023 | 4.950 | 5.435 | 4.880 | 5.380 | 250,211 | +0.51(+10.47%) |
May 22, 2023 | 5.030 | 5.090 | 4.820 | 4.870 | 235,742 | -0.14(-2.79%) |
May 19, 2023 | 5.130 | 5.168 | 4.930 | 5.010 | 129,513 | +0.02(+0.40%) |
May 18, 2023 | 5.320 | 5.320 | 4.850 | 4.990 | 356,029 | -0.25(-4.77%) |
May 17, 2023 | 5.120 | 5.240 | 5.040 | 5.240 | 426,911 | +0.12(+2.34%) |
May 16, 2023 | 5.000 | 5.240 | 4.850 | 5.120 | 547,150 | +0.10(+1.99%) |
May 15, 2023 | 4.810 | 5.020 | 4.800 | 5.020 | 194,126 | +0.22(+4.58%) |
May 12, 2023 | 4.890 | 5.070 | 4.770 | 4.800 | 242,719 | -0.08(-1.64%) |
May 11, 2023 | 5.200 | 5.200 | 4.740 | 4.880 | 376,742 | -0.24(-4.69%) |
May 10, 2023 | 5.510 | 5.670 | 5.100 | 5.120 | 321,352 | -0.39(-7.08%) |
May 09, 2023 | 5.850 | 5.850 | 5.500 | 5.510 | 232,249 | -0.29(-5.00%) |
May 08, 2023 | 5.900 | 5.940 | 5.760 | 5.800 | 249,606 | +0.04(+0.69%) |
May 05, 2023 | 5.720 | 5.940 | 5.710 | 5.760 | 187,312 | +0.12(+2.13%) |
May 04, 2023 | 5.960 | 6.085 | 5.620 | 5.640 | 266,980 | -0.36(-6.00%) |
May 03, 2023 | 6.230 | 6.260 | 5.990 | 6.000 | 227,932 | -0.27(-4.31%) |
May 02, 2023 | 6.790 | 6.790 | 6.200 | 6.270 | 238,158 | -0.47(-6.97%) |