Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 5.927 | 6.046 | 5.847 | 6.017 | 20,612,566 | +0.12(+2.03%) |
Jul 28, 2023 | 5.638 | 5.957 | 5.608 | 5.897 | 32,958,268 | +0.39(+7.05%) |
Jul 27, 2023 | 5.847 | 5.867 | 5.429 | 5.509 | 35,347,300 | -0.27(-4.66%) |
Jul 26, 2023 | 5.778 | 5.837 | 5.688 | 5.778 | 22,222,466 | -0.03(-0.51%) |
Jul 25, 2023 | 5.827 | 5.957 | 5.797 | 5.807 | 20,004,440 | -0.06(-1.02%) |
Jul 24, 2023 | 6.226 | 6.266 | 5.778 | 5.867 | 37,466,988 | -0.32(-5.15%) |
Jul 21, 2023 | 6.156 | 6.345 | 6.017 | 6.186 | 25,373,522 | +0.12(+1.97%) |
Jul 20, 2023 | 6.286 | 6.365 | 6.010 | 6.066 | 27,638,712 | -0.31(-4.84%) |
Jul 19, 2023 | 6.415 | 6.594 | 6.355 | 6.375 | 26,821,006 | +0.03(+0.47%) |
Jul 18, 2023 | 6.425 | 6.594 | 6.305 | 6.345 | 26,119,534 | -0.03(-0.47%) |
Jul 17, 2023 | 6.226 | 6.614 | 6.176 | 6.375 | 36,874,948 | +0.28(+4.58%) |
Jul 14, 2023 | 6.206 | 6.236 | 5.857 | 6.096 | 28,371,502 | -0.07(-1.13%) |
Jul 13, 2023 | 6.256 | 6.325 | 6.126 | 6.166 | 25,809,104 | +0.00(+0.00%) |
Jul 12, 2023 | 6.256 | 6.305 | 6.046 | 6.166 | 35,592,860 | +0.18(+2.99%) |
Jul 11, 2023 | 6.046 | 6.046 | 5.837 | 5.987 | 29,417,182 | -0.08(-1.31%) |
Jul 10, 2023 | 5.568 | 6.106 | 5.519 | 6.066 | 38,166,176 | +0.49(+8.75%) |
Jul 07, 2023 | 5.568 | 5.787 | 5.519 | 5.578 | 25,715,316 | +0.00(+0.00%) |
Jul 06, 2023 | 5.698 | 5.708 | 5.379 | 5.578 | 38,182,152 | -0.28(-4.76%) |
Jul 05, 2023 | 5.787 | 5.947 | 5.708 | 5.857 | 27,961,408 | +0.03(+0.51%) |
Jul 03, 2023 | 5.887 | 5.947 | 5.738 | 5.827 | 18,436,666 | -0.07(-1.18%) |
Jun 30, 2023 | 5.917 | 6.046 | 5.787 | 5.897 | 29,613,620 | +0.12(+2.07%) |
Jun 29, 2023 | 6.007 | 6.049 | 5.748 | 5.778 | 27,715,820 | -0.27(-4.45%) |
Jun 28, 2023 | 5.867 | 6.066 | 5.728 | 6.046 | 27,586,164 | +0.20(+3.41%) |
Jun 27, 2023 | 5.897 | 5.937 | 5.648 | 5.847 | 33,197,606 | -0.05(-0.84%) |
Jun 26, 2023 | 6.256 | 6.276 | 5.857 | 5.897 | 34,189,472 | -0.45(-7.06%) |
Jun 23, 2023 | 6.535 | 6.564 | 6.295 | 6.345 | 27,288,570 | -0.37(-5.49%) |
Jun 22, 2023 | 6.754 | 6.893 | 6.604 | 6.714 | 17,762,754 | -0.11(-1.61%) |
Jun 21, 2023 | 6.823 | 6.953 | 6.535 | 6.823 | 24,805,710 | -0.11(-1.60%) |
Jun 20, 2023 | 6.845 | 7.044 | 6.656 | 6.934 | 19,826,582 | +0.02(+0.29%) |
Jun 16, 2023 | 7.442 | 7.501 | 6.890 | 6.914 | 26,393,182 | -0.38(-5.18%) |
Jun 15, 2023 | 7.133 | 7.392 | 6.994 | 7.292 | 21,490,370 | +0.06(+0.83%) |
Jun 14, 2023 | 7.601 | 7.720 | 6.977 | 7.233 | 45,113,572 | -0.35(-4.59%) |
Jun 13, 2023 | 7.292 | 7.740 | 7.263 | 7.581 | 30,769,976 | +0.40(+5.54%) |
Jun 12, 2023 | 7.163 | 7.561 | 6.994 | 7.183 | 33,710,736 | +0.20(+2.85%) |
Jun 09, 2023 | 7.163 | 7.263 | 6.875 | 6.984 | 22,371,426 | -0.13(-1.82%) |
Jun 08, 2023 | 7.113 | 7.223 | 6.895 | 7.113 | 21,167,366 | +0.01(+0.14%) |
Jun 07, 2023 | 7.094 | 7.263 | 6.825 | 7.103 | 28,619,270 | +0.06(+0.85%) |
Jun 06, 2023 | 6.794 | 7.123 | 6.646 | 7.044 | 25,704,274 | +0.29(+4.27%) |
Jun 05, 2023 | 6.606 | 6.885 | 6.536 | 6.755 | 29,481,200 | +0.07(+1.04%) |
Jun 02, 2023 | 6.566 | 6.706 | 6.327 | 6.686 | 36,046,028 | +0.30(+4.67%) |
Jun 01, 2023 | 6.228 | 6.507 | 5.979 | 6.387 | 29,128,962 | +0.18(+2.88%) |
May 31, 2023 | 6.039 | 6.507 | 5.949 | 6.208 | 31,864,134 | +0.19(+3.14%) |
May 30, 2023 | 6.298 | 6.546 | 5.880 | 6.019 | 32,596,642 | -0.22(-3.51%) |
May 26, 2023 | 6.128 | 6.288 | 5.979 | 6.238 | 28,191,406 | +0.14(+2.28%) |
May 25, 2023 | 6.576 | 6.606 | 5.890 | 6.099 | 52,427,344 | -0.51(-7.68%) |
May 24, 2023 | 6.825 | 6.875 | 6.437 | 6.606 | 34,174,968 | -0.40(-5.68%) |
May 23, 2023 | 7.024 | 7.561 | 6.984 | 7.004 | 40,264,628 | +0.00(+0.00%) |
May 22, 2023 | 6.636 | 7.113 | 6.636 | 7.004 | 29,344,922 | +0.44(+6.67%) |
May 19, 2023 | 6.556 | 6.715 | 6.427 | 6.566 | 25,814,746 | +0.18(+2.80%) |
May 18, 2023 | 6.546 | 6.566 | 6.049 | 6.387 | 38,747,776 | -0.24(-3.60%) |
May 17, 2023 | 6.566 | 6.636 | 6.188 | 6.626 | 28,741,870 | +0.14(+2.15%) |
May 16, 2023 | 6.676 | 6.706 | 6.327 | 6.487 | 36,963,572 | -0.60(-8.43%) |
May 15, 2023 | 6.686 | 7.312 | 6.646 | 7.084 | 30,561,228 | +0.45(+6.75%) |
May 12, 2023 | 6.865 | 6.865 | 6.447 | 6.636 | 21,186,236 | -0.14(-2.06%) |
May 11, 2023 | 6.964 | 7.103 | 6.666 | 6.775 | 25,778,596 | -0.29(-4.08%) |
May 10, 2023 | 7.143 | 7.243 | 6.865 | 7.064 | 32,186,644 | +0.30(+4.41%) |
May 09, 2023 | 6.407 | 6.924 | 6.298 | 6.765 | 21,167,738 | +0.23(+3.50%) |
May 08, 2023 | 6.676 | 6.696 | 6.347 | 6.536 | 23,047,874 | -0.09(-1.35%) |
May 05, 2023 | 6.526 | 6.785 | 6.457 | 6.626 | 29,823,134 | +0.29(+4.55%) |
May 04, 2023 | 6.109 | 6.427 | 5.880 | 6.337 | 32,538,124 | +0.17(+2.74%) |
May 03, 2023 | 5.711 | 6.407 | 5.691 | 6.168 | 56,102,836 | +0.73(+13.35%) |
May 02, 2023 | 5.890 | 5.949 | 5.392 | 5.442 | 34,515,412 | -0.52(-8.68%) |