Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 6.500 | 6.750 | 6.500 | 6.740 | 230,211 | +0.27(+4.17%) |
Jul 28, 2023 | 6.400 | 6.500 | 6.340 | 6.470 | 110,125 | +0.14(+2.21%) |
Jul 27, 2023 | 6.320 | 6.360 | 6.255 | 6.330 | 234,976 | +0.04(+0.64%) |
Jul 26, 2023 | 6.220 | 6.330 | 6.215 | 6.290 | 117,515 | +0.05(+0.80%) |
Jul 25, 2023 | 6.300 | 6.369 | 6.225 | 6.240 | 93,212 | -0.07(-1.11%) |
Jul 24, 2023 | 6.230 | 6.370 | 6.225 | 6.310 | 171,226 | +0.08(+1.28%) |
Jul 21, 2023 | 6.420 | 6.450 | 6.220 | 6.230 | 118,571 | -0.12(-1.89%) |
Jul 20, 2023 | 6.420 | 6.420 | 6.040 | 6.350 | 149,857 | -0.05(-0.78%) |
Jul 19, 2023 | 6.470 | 6.495 | 6.400 | 6.400 | 182,732 | -0.07(-1.08%) |
Jul 18, 2023 | 6.360 | 6.505 | 6.360 | 6.470 | 168,352 | +0.10(+1.57%) |
Jul 17, 2023 | 6.260 | 6.380 | 6.190 | 6.370 | 139,664 | +0.10(+1.59%) |
Jul 14, 2023 | 6.280 | 6.280 | 6.120 | 6.270 | 211,489 | -0.01(-0.16%) |
Jul 13, 2023 | 6.380 | 6.380 | 6.260 | 6.280 | 181,914 | -0.10(-1.57%) |
Jul 12, 2023 | 6.500 | 6.525 | 6.370 | 6.380 | 192,188 | +0.00(+0.00%) |
Jul 11, 2023 | 6.200 | 6.400 | 6.200 | 6.380 | 228,245 | +0.21(+3.40%) |
Jul 10, 2023 | 6.100 | 6.300 | 6.100 | 6.170 | 149,198 | +0.05(+0.82%) |
Jul 07, 2023 | 6.190 | 6.243 | 6.090 | 6.120 | 222,256 | -0.07(-1.13%) |
Jul 06, 2023 | 6.260 | 6.330 | 6.150 | 6.190 | 151,859 | -0.15(-2.37%) |
Jul 05, 2023 | 6.480 | 6.480 | 6.320 | 6.340 | 201,473 | -0.18(-2.76%) |
Jul 03, 2023 | 6.330 | 6.620 | 6.330 | 6.520 | 112,607 | +0.13(+2.03%) |
Jun 30, 2023 | 6.440 | 6.440 | 6.280 | 6.390 | 186,436 | +0.02(+0.31%) |
Jun 29, 2023 | 6.320 | 6.420 | 6.270 | 6.370 | 180,421 | +0.06(+0.95%) |
Jun 28, 2023 | 6.390 | 6.390 | 6.250 | 6.310 | 193,789 | -0.09(-1.41%) |
Jun 27, 2023 | 6.430 | 6.510 | 6.110 | 6.400 | 228,273 | +0.01(+0.16%) |
Jun 26, 2023 | 6.110 | 6.515 | 6.110 | 6.390 | 376,851 | +0.25(+4.07%) |
Jun 23, 2023 | 6.430 | 6.565 | 6.130 | 6.140 | 3,455,864 | -0.34(-5.25%) |
Jun 22, 2023 | 6.450 | 6.530 | 6.350 | 6.480 | 301,325 | +0.02(+0.31%) |
Jun 21, 2023 | 6.270 | 6.520 | 6.165 | 6.460 | 322,833 | +0.16(+2.54%) |
Jun 20, 2023 | 6.060 | 6.380 | 6.010 | 6.300 | 383,924 | +0.24(+3.96%) |
Jun 16, 2023 | 6.170 | 6.170 | 6.020 | 6.060 | 231,270 | -0.07(-1.14%) |
Jun 15, 2023 | 6.010 | 6.145 | 5.970 | 6.130 | 248,777 | +0.09(+1.49%) |
Jun 14, 2023 | 6.150 | 6.170 | 5.960 | 6.040 | 467,617 | -0.03(-0.49%) |
Jun 13, 2023 | 5.910 | 6.085 | 5.830 | 6.070 | 341,692 | +0.17(+2.88%) |
Jun 12, 2023 | 5.880 | 6.030 | 5.800 | 5.900 | 524,262 | +0.08(+1.46%) |
Jun 09, 2023 | 6.090 | 6.140 | 5.770 | 5.815 | 341,425 | -0.26(-4.36%) |
Jun 08, 2023 | 5.750 | 6.260 | 5.180 | 6.080 | 515,650 | +0.11(+1.84%) |
Jun 07, 2023 | 5.950 | 6.300 | 5.770 | 5.970 | 1,860,002 | +0.73(+13.93%) |
Jun 06, 2023 | 5.080 | 5.315 | 5.010 | 5.240 | 1,011,046 | +0.18(+3.56%) |
Jun 05, 2023 | 5.030 | 5.065 | 4.970 | 5.060 | 252,454 | +0.01(+0.20%) |
Jun 02, 2023 | 4.860 | 5.080 | 4.860 | 5.050 | 215,425 | +0.26(+5.43%) |
Jun 01, 2023 | 4.760 | 4.810 | 4.660 | 4.790 | 104,514 | +0.04(+0.84%) |
May 31, 2023 | 4.670 | 4.848 | 4.630 | 4.750 | 166,662 | +0.06(+1.28%) |
May 30, 2023 | 4.810 | 4.850 | 4.600 | 4.690 | 301,886 | -0.09(-1.88%) |
May 26, 2023 | 4.760 | 5.025 | 4.760 | 4.780 | 210,088 | +0.02(+0.42%) |
May 25, 2023 | 5.040 | 5.100 | 4.725 | 4.760 | 215,765 | -0.29(-5.74%) |
May 24, 2023 | 5.030 | 5.180 | 4.985 | 5.050 | 134,113 | -0.10(-1.94%) |
May 23, 2023 | 5.090 | 5.185 | 5.080 | 5.150 | 254,161 | +0.06(+1.18%) |
May 22, 2023 | 5.010 | 5.105 | 5.010 | 5.090 | 147,707 | +0.08(+1.60%) |
May 19, 2023 | 5.280 | 5.280 | 4.995 | 5.010 | 351,271 | -0.25(-4.75%) |
May 18, 2023 | 5.340 | 5.400 | 5.205 | 5.260 | 196,904 | -0.09(-1.68%) |
May 17, 2023 | 5.210 | 5.390 | 5.180 | 5.350 | 124,311 | +0.14(+2.69%) |
May 16, 2023 | 5.290 | 5.325 | 5.190 | 5.210 | 102,760 | -0.10(-1.88%) |
May 15, 2023 | 5.370 | 5.425 | 5.310 | 5.310 | 198,984 | -0.05(-0.93%) |
May 12, 2023 | 5.370 | 5.420 | 5.320 | 5.360 | 64,418 | +0.02(+0.37%) |
May 11, 2023 | 5.390 | 5.452 | 5.315 | 5.340 | 131,651 | -0.06(-1.11%) |
May 10, 2023 | 5.370 | 5.410 | 5.275 | 5.400 | 153,645 | +0.11(+2.08%) |
May 09, 2023 | 5.290 | 5.350 | 5.230 | 5.290 | 173,876 | -0.04(-0.75%) |
May 08, 2023 | 5.430 | 5.490 | 5.270 | 5.330 | 191,120 | -0.06(-1.11%) |
May 05, 2023 | 5.380 | 5.440 | 5.315 | 5.390 | 210,467 | +0.07(+1.32%) |
May 04, 2023 | 5.360 | 5.420 | 5.260 | 5.320 | 178,253 | -0.10(-1.85%) |
May 03, 2023 | 5.400 | 5.610 | 5.400 | 5.420 | 177,504 | +0.02(+0.37%) |
May 02, 2023 | 5.260 | 5.435 | 5.200 | 5.400 | 163,847 | +0.12(+2.27%) |