Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 6.265 | 6.294 | 6.186 | 6.255 | 1,427,178 | +0.02(+0.31%) |
Jul 28, 2023 | 6.255 | 6.294 | 6.206 | 6.235 | 1,080,422 | +0.06(+0.95%) |
Jul 27, 2023 | 6.441 | 6.451 | 6.147 | 6.177 | 1,919,626 | -0.20(-3.08%) |
Jul 26, 2023 | 6.206 | 6.431 | 6.186 | 6.373 | 1,937,572 | +0.17(+2.69%) |
Jul 25, 2023 | 6.177 | 6.245 | 6.118 | 6.206 | 1,142,981 | +0.03(+0.48%) |
Jul 24, 2023 | 6.186 | 6.255 | 6.132 | 6.177 | 1,274,107 | +0.00(+0.00%) |
Jul 21, 2023 | 6.206 | 6.206 | 6.088 | 6.177 | 1,243,785 | +0.02(+0.32%) |
Jul 20, 2023 | 6.216 | 6.226 | 6.078 | 6.157 | 1,396,340 | -0.07(-1.10%) |
Jul 19, 2023 | 6.128 | 6.260 | 6.118 | 6.226 | 1,838,775 | +0.14(+2.25%) |
Jul 18, 2023 | 6.333 | 6.333 | 5.961 | 6.088 | 3,737,043 | -0.24(-3.72%) |
Jul 17, 2023 | 6.226 | 6.382 | 6.186 | 6.324 | 2,661,718 | +0.03(+0.47%) |
Jul 14, 2023 | 6.402 | 6.461 | 6.137 | 6.294 | 3,306,179 | -0.14(-2.13%) |
Jul 13, 2023 | 6.265 | 6.510 | 6.216 | 6.431 | 2,641,517 | +0.19(+2.98%) |
Jul 12, 2023 | 6.314 | 6.333 | 6.196 | 6.245 | 2,298,670 | +0.05(+0.79%) |
Jul 11, 2023 | 6.147 | 6.275 | 6.059 | 6.196 | 3,277,925 | -0.02(-0.32%) |
Jul 10, 2023 | 6.020 | 6.216 | 5.980 | 6.216 | 2,270,451 | +0.14(+2.26%) |
Jul 07, 2023 | 5.951 | 6.172 | 5.936 | 6.078 | 2,888,557 | +0.17(+2.82%) |
Jul 06, 2023 | 5.912 | 5.941 | 5.716 | 5.912 | 2,522,324 | -0.10(-1.63%) |
Jul 05, 2023 | 5.980 | 6.034 | 5.912 | 6.010 | 2,693,193 | -0.02(-0.33%) |
Jul 03, 2023 | 5.922 | 6.064 | 5.838 | 6.029 | 1,672,981 | +0.12(+1.99%) |
Jun 30, 2023 | 5.902 | 5.941 | 5.855 | 5.912 | 1,974,737 | +0.05(+0.84%) |
Jun 29, 2023 | 5.843 | 5.980 | 5.826 | 5.863 | 2,359,141 | +0.10(+1.70%) |
Jun 28, 2023 | 5.775 | 5.831 | 5.706 | 5.765 | 1,709,826 | -0.01(-0.17%) |
Jun 27, 2023 | 5.843 | 5.863 | 5.750 | 5.775 | 2,017,813 | -0.06(-1.01%) |
Jun 26, 2023 | 5.706 | 5.868 | 5.706 | 5.833 | 1,702,975 | +0.09(+1.54%) |
Jun 23, 2023 | 5.696 | 5.775 | 5.677 | 5.745 | 4,283,801 | -0.04(-0.68%) |
Jun 22, 2023 | 5.922 | 5.931 | 5.775 | 5.784 | 3,301,416 | -0.21(-3.44%) |
Jun 21, 2023 | 5.931 | 6.039 | 5.863 | 5.990 | 3,026,063 | +0.09(+1.50%) |
Jun 20, 2023 | 6.235 | 6.235 | 5.824 | 5.902 | 4,726,331 | -0.39(-6.23%) |
Jun 16, 2023 | 6.108 | 6.319 | 6.000 | 6.294 | 20,959,612 | +0.25(+4.05%) |
Jun 15, 2023 | 5.980 | 6.088 | 5.923 | 6.049 | 2,690,097 | +0.05(+0.82%) |
Jun 14, 2023 | 6.147 | 6.191 | 5.985 | 6.000 | 2,811,780 | -0.13(-2.16%) |
Jun 13, 2023 | 6.084 | 6.220 | 6.064 | 6.132 | 2,876,342 | +0.09(+1.45%) |
Jun 12, 2023 | 5.986 | 6.152 | 5.981 | 6.045 | 2,697,034 | +0.11(+1.81%) |
Jun 09, 2023 | 6.015 | 6.025 | 5.855 | 5.937 | 2,298,978 | -0.07(-1.14%) |
Jun 08, 2023 | 6.074 | 6.123 | 5.996 | 6.006 | 2,134,218 | -0.11(-1.75%) |
Jun 07, 2023 | 6.054 | 6.210 | 5.986 | 6.113 | 6,127,974 | +0.09(+1.46%) |
Jun 06, 2023 | 5.742 | 6.035 | 5.713 | 6.025 | 3,334,451 | +0.23(+4.04%) |
Jun 05, 2023 | 5.869 | 5.947 | 5.772 | 5.791 | 3,493,320 | -0.09(-1.49%) |
Jun 02, 2023 | 5.625 | 5.928 | 5.596 | 5.879 | 3,893,394 | +0.37(+6.73%) |
Jun 01, 2023 | 5.586 | 5.611 | 5.479 | 5.508 | 3,464,166 | -0.04(-0.70%) |
May 31, 2023 | 5.616 | 5.684 | 5.508 | 5.547 | 4,094,884 | -0.13(-2.23%) |
May 30, 2023 | 5.694 | 5.850 | 5.635 | 5.674 | 2,631,379 | -0.01(-0.17%) |
May 26, 2023 | 5.733 | 5.762 | 5.674 | 5.684 | 1,896,759 | -0.01(-0.17%) |
May 25, 2023 | 5.859 | 5.894 | 5.625 | 5.694 | 2,531,057 | -0.19(-3.31%) |
May 24, 2023 | 5.947 | 5.967 | 5.850 | 5.889 | 3,348,453 | -0.10(-1.63%) |
May 23, 2023 | 5.937 | 6.084 | 5.928 | 5.986 | 2,601,742 | +0.02(+0.33%) |
May 22, 2023 | 5.840 | 5.986 | 5.830 | 5.967 | 1,769,138 | +0.12(+2.00%) |
May 19, 2023 | 5.918 | 5.947 | 5.811 | 5.850 | 1,945,497 | -0.05(-0.83%) |
May 18, 2023 | 5.801 | 5.898 | 5.757 | 5.898 | 2,635,670 | +0.05(+0.83%) |
May 17, 2023 | 5.781 | 5.889 | 5.752 | 5.850 | 2,943,956 | +0.07(+1.18%) |
May 16, 2023 | 5.850 | 5.898 | 5.733 | 5.781 | 2,668,600 | -0.13(-2.15%) |
May 15, 2023 | 5.889 | 5.957 | 5.811 | 5.908 | 2,901,561 | +0.06(+1.00%) |
May 12, 2023 | 5.928 | 5.957 | 5.752 | 5.850 | 2,159,478 | -0.03(-0.50%) |
May 11, 2023 | 5.908 | 5.972 | 5.845 | 5.879 | 2,824,736 | -0.08(-1.31%) |
May 10, 2023 | 5.937 | 6.054 | 5.879 | 5.957 | 3,398,489 | +0.06(+0.99%) |
May 09, 2023 | 5.869 | 6.045 | 5.850 | 5.898 | 4,583,633 | +0.11(+1.85%) |
May 08, 2023 | 5.645 | 5.840 | 5.606 | 5.791 | 6,424,505 | +0.18(+3.12%) |
May 05, 2023 | 5.304 | 5.669 | 5.304 | 5.616 | 8,431,572 | +0.61(+12.28%) |
May 04, 2023 | 5.118 | 5.128 | 4.767 | 5.001 | 10,517,483 | -0.15(-2.84%) |
May 03, 2023 | 5.518 | 5.518 | 5.118 | 5.148 | 8,450,524 | -0.42(-7.53%) |
May 02, 2023 | 6.405 | 6.474 | 5.382 | 5.567 | 7,689,532 | -0.93(-14.26%) |