Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 5.630 | 5.729 | 5.475 | 5.600 | 48,385 | +0.00(+0.00%) |
Jul 28, 2023 | 5.380 | 5.768 | 5.380 | 5.600 | 62,536 | +0.24(+4.48%) |
Jul 27, 2023 | 5.680 | 5.750 | 5.320 | 5.360 | 63,516 | -0.32(-5.63%) |
Jul 26, 2023 | 5.350 | 5.890 | 5.300 | 5.680 | 91,171 | +0.31(+5.77%) |
Jul 25, 2023 | 5.250 | 5.530 | 5.250 | 5.370 | 32,726 | +0.11(+2.09%) |
Jul 24, 2023 | 5.430 | 5.490 | 5.230 | 5.260 | 29,096 | -0.18(-3.31%) |
Jul 21, 2023 | 5.290 | 5.660 | 5.290 | 5.440 | 51,963 | +0.14(+2.64%) |
Jul 20, 2023 | 5.210 | 5.520 | 5.210 | 5.300 | 21,361 | +0.02(+0.38%) |
Jul 19, 2023 | 5.520 | 5.520 | 5.220 | 5.280 | 40,510 | -0.24(-4.35%) |
Jul 18, 2023 | 5.550 | 5.570 | 5.440 | 5.520 | 10,530 | -0.05(-0.90%) |
Jul 17, 2023 | 5.320 | 5.700 | 5.300 | 5.570 | 51,704 | +0.25(+4.70%) |
Jul 14, 2023 | 5.700 | 5.710 | 5.310 | 5.320 | 64,943 | -0.38(-6.67%) |
Jul 13, 2023 | 5.620 | 5.760 | 5.510 | 5.700 | 47,099 | +0.15(+2.70%) |
Jul 12, 2023 | 5.450 | 5.650 | 5.250 | 5.550 | 123,308 | +0.31(+5.92%) |
Jul 11, 2023 | 5.200 | 5.540 | 5.150 | 5.240 | 158,490 | +0.12(+2.34%) |
Jul 10, 2023 | 5.080 | 5.200 | 5.006 | 5.120 | 58,038 | +0.05(+0.99%) |
Jul 07, 2023 | 4.880 | 5.186 | 4.880 | 5.070 | 46,208 | +0.19(+3.89%) |
Jul 06, 2023 | 5.100 | 5.110 | 4.830 | 4.880 | 97,209 | -0.22(-4.31%) |
Jul 05, 2023 | 5.000 | 5.220 | 4.990 | 5.100 | 41,611 | +0.06(+1.19%) |
Jul 03, 2023 | 5.200 | 5.259 | 5.040 | 5.040 | 19,967 | -0.15(-2.89%) |
Jun 30, 2023 | 5.030 | 5.240 | 4.960 | 5.190 | 102,712 | +0.18(+3.59%) |
Jun 29, 2023 | 5.420 | 5.545 | 4.950 | 5.010 | 310,605 | -0.39(-7.22%) |
Jun 28, 2023 | 5.600 | 5.700 | 5.400 | 5.400 | 73,480 | -0.19(-3.40%) |
Jun 27, 2023 | 5.570 | 5.650 | 5.468 | 5.590 | 68,107 | +0.03(+0.54%) |
Jun 26, 2023 | 5.880 | 5.929 | 5.340 | 5.560 | 148,029 | -0.35(-5.92%) |
Jun 23, 2023 | 5.860 | 5.940 | 5.740 | 5.910 | 33,924 | +0.05(+0.85%) |
Jun 22, 2023 | 6.130 | 6.150 | 5.830 | 5.860 | 40,610 | -0.27(-4.40%) |
Jun 21, 2023 | 5.730 | 6.180 | 5.721 | 6.130 | 93,875 | +0.40(+6.98%) |
Jun 20, 2023 | 5.800 | 5.930 | 5.730 | 5.730 | 113,656 | -0.08(-1.38%) |
Jun 16, 2023 | 5.950 | 5.960 | 5.600 | 5.810 | 230,782 | -0.09(-1.53%) |
Jun 15, 2023 | 6.170 | 6.254 | 5.880 | 5.900 | 175,847 | -0.40(-6.35%) |
Jun 14, 2023 | 6.020 | 6.400 | 5.985 | 6.300 | 154,300 | +0.32(+5.35%) |
Jun 13, 2023 | 5.930 | 6.040 | 5.900 | 5.980 | 71,907 | +0.08(+1.36%) |
Jun 12, 2023 | 6.210 | 6.210 | 5.850 | 5.900 | 76,008 | -0.05(-0.84%) |
Jun 09, 2023 | 5.960 | 6.480 | 5.860 | 5.950 | 117,181 | +0.04(+0.68%) |
Jun 08, 2023 | 6.030 | 6.169 | 5.830 | 5.910 | 101,197 | -0.09(-1.50%) |
Jun 07, 2023 | 6.330 | 6.480 | 5.950 | 6.000 | 205,841 | -0.28(-4.46%) |
Jun 06, 2023 | 6.450 | 6.570 | 6.180 | 6.280 | 114,029 | -0.17(-2.64%) |
Jun 05, 2023 | 6.750 | 6.870 | 6.370 | 6.450 | 86,085 | -0.29(-4.30%) |
Jun 02, 2023 | 6.630 | 6.890 | 6.540 | 6.740 | 144,577 | +0.28(+4.33%) |
Jun 01, 2023 | 6.240 | 6.570 | 6.185 | 6.460 | 105,546 | +0.26(+4.19%) |
May 31, 2023 | 6.210 | 6.340 | 6.100 | 6.200 | 144,196 | -0.04(-0.64%) |
May 30, 2023 | 6.400 | 6.430 | 6.020 | 6.240 | 165,007 | -0.04(-0.64%) |
May 26, 2023 | 5.710 | 6.500 | 5.700 | 6.280 | 407,284 | +0.63(+11.15%) |
May 25, 2023 | 6.000 | 6.500 | 5.600 | 5.650 | 753,270 | -0.36(-6.07%) |
May 24, 2023 | 6.210 | 6.210 | 5.750 | 6.015 | 340,056 | -0.20(-3.14%) |
May 23, 2023 | 7.800 | 7.800 | 6.000 | 6.210 | 1,529,371 | -1.94(-23.80%) |
May 22, 2023 | 7.220 | 8.370 | 7.220 | 8.150 | 140,561 | +0.93(+12.88%) |
May 19, 2023 | 7.270 | 7.480 | 7.185 | 7.220 | 73,061 | +0.07(+0.98%) |
May 18, 2023 | 7.710 | 7.792 | 6.760 | 7.150 | 205,966 | -0.50(-6.54%) |
May 17, 2023 | 7.880 | 7.940 | 7.605 | 7.650 | 107,789 | -0.25(-3.16%) |
May 16, 2023 | 7.840 | 7.900 | 7.470 | 7.900 | 147,588 | +0.06(+0.77%) |
May 15, 2023 | 8.190 | 8.690 | 7.730 | 7.840 | 154,747 | -0.38(-4.62%) |
May 12, 2023 | 9.000 | 9.180 | 8.150 | 8.220 | 133,629 | -0.66(-7.43%) |
May 11, 2023 | 9.980 | 10.30 | 8.860 | 8.880 | 211,114 | -1.05(-10.57%) |
May 10, 2023 | 8.970 | 10.00 | 8.970 | 9.930 | 431,684 | +1.12(+12.71%) |
May 09, 2023 | 8.610 | 8.880 | 8.600 | 8.810 | 80,609 | +0.07(+0.80%) |
May 08, 2023 | 8.740 | 8.850 | 8.480 | 8.740 | 88,320 | +0.03(+0.34%) |
May 05, 2023 | 8.560 | 8.720 | 8.435 | 8.710 | 69,217 | +0.24(+2.83%) |
May 04, 2023 | 8.670 | 8.730 | 8.265 | 8.470 | 118,470 | -0.16(-1.85%) |
May 03, 2023 | 8.790 | 8.850 | 8.400 | 8.630 | 145,583 | -0.10(-1.15%) |
May 02, 2023 | 8.630 | 8.820 | 8.500 | 8.730 | 144,642 | +0.14(+1.63%) |