Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 5.080 | 5.610 | 5.060 | 5.590 | 182,325 | +0.54(+10.69%) |
Jul 28, 2023 | 4.790 | 5.180 | 4.700 | 5.050 | 312,778 | +0.32(+6.77%) |
Jul 27, 2023 | 4.980 | 4.980 | 4.720 | 4.730 | 147,594 | -0.14(-2.87%) |
Jul 26, 2023 | 4.810 | 4.980 | 4.750 | 4.870 | 368,316 | -0.01(-0.20%) |
Jul 25, 2023 | 5.260 | 5.260 | 4.810 | 4.880 | 207,937 | -0.32(-6.15%) |
Jul 24, 2023 | 6.000 | 6.000 | 5.120 | 5.200 | 207,664 | -0.76(-12.75%) |
Jul 21, 2023 | 5.910 | 6.050 | 5.701 | 5.960 | 153,250 | +0.10(+1.71%) |
Jul 20, 2023 | 5.890 | 5.990 | 5.830 | 5.860 | 102,509 | -0.01(-0.17%) |
Jul 19, 2023 | 6.170 | 6.250 | 5.730 | 5.870 | 124,162 | -0.30(-4.86%) |
Jul 18, 2023 | 6.200 | 6.290 | 6.030 | 6.170 | 78,656 | -0.03(-0.40%) |
Jul 17, 2023 | 6.090 | 6.330 | 5.970 | 6.195 | 200,179 | +0.16(+2.57%) |
Jul 14, 2023 | 6.200 | 6.470 | 5.900 | 6.040 | 337,583 | -0.03(-0.49%) |
Jul 13, 2023 | 5.780 | 6.090 | 5.690 | 6.070 | 377,302 | +0.29(+5.11%) |
Jul 12, 2023 | 5.370 | 5.920 | 5.170 | 5.775 | 490,137 | +0.43(+7.94%) |
Jul 11, 2023 | 5.220 | 5.470 | 5.070 | 5.350 | 111,385 | +0.10(+1.90%) |
Jul 10, 2023 | 4.930 | 5.550 | 4.930 | 5.250 | 374,123 | +0.19(+3.75%) |
Jul 07, 2023 | 4.970 | 5.130 | 4.820 | 5.060 | 207,332 | +0.09(+1.81%) |
Jul 06, 2023 | 5.150 | 5.150 | 4.810 | 4.970 | 263,294 | -0.12(-2.36%) |
Jul 05, 2023 | 5.280 | 5.280 | 5.020 | 5.090 | 228,639 | -0.20(-3.78%) |
Jul 03, 2023 | 5.230 | 5.440 | 5.060 | 5.290 | 501,191 | +0.26(+5.17%) |
Jun 30, 2023 | 6.700 | 6.700 | 4.720 | 5.030 | 2,168,470 | -1.67(-24.93%) |
Jun 29, 2023 | 7.570 | 7.740 | 6.690 | 6.700 | 274,660 | -0.89(-11.73%) |
Jun 28, 2023 | 7.500 | 7.970 | 7.470 | 7.590 | 344,028 | +0.09(+1.20%) |
Jun 27, 2023 | 7.600 | 7.670 | 7.270 | 7.500 | 200,606 | -0.05(-0.66%) |
Jun 26, 2023 | 7.240 | 7.670 | 7.240 | 7.550 | 167,867 | +0.25(+3.42%) |
Jun 23, 2023 | 7.260 | 7.470 | 7.080 | 7.300 | 185,655 | +0.04(+0.55%) |
Jun 22, 2023 | 7.210 | 7.830 | 7.210 | 7.260 | 443,026 | -0.07(-0.95%) |
Jun 21, 2023 | 7.190 | 7.840 | 6.964 | 7.330 | 554,341 | +0.31(+4.42%) |
Jun 20, 2023 | 6.980 | 7.100 | 6.440 | 7.020 | 271,813 | +0.06(+0.86%) |
Jun 16, 2023 | 7.080 | 7.140 | 6.770 | 6.960 | 97,010 | +0.01(+0.14%) |
Jun 15, 2023 | 7.000 | 7.200 | 6.800 | 6.950 | 119,039 | +0.05(+0.72%) |
Jun 14, 2023 | 7.480 | 7.490 | 6.600 | 6.900 | 144,527 | -0.02(-0.29%) |
Jun 13, 2023 | 7.050 | 7.090 | 6.880 | 6.920 | 77,610 | -0.07(-1.00%) |
Jun 12, 2023 | 7.000 | 7.080 | 6.810 | 6.990 | 103,203 | +0.07(+1.01%) |
Jun 09, 2023 | 6.980 | 7.010 | 6.610 | 6.920 | 168,145 | -0.04(-0.57%) |
Jun 08, 2023 | 6.910 | 7.140 | 6.720 | 6.960 | 142,023 | +0.04(+0.58%) |
Jun 07, 2023 | 6.960 | 7.280 | 6.410 | 6.920 | 146,936 | -0.08(-1.14%) |
Jun 06, 2023 | 6.910 | 7.030 | 6.673 | 7.000 | 218,353 | +0.10(+1.45%) |
Jun 05, 2023 | 6.840 | 7.140 | 6.630 | 6.900 | 251,835 | +0.17(+2.53%) |
Jun 02, 2023 | 6.600 | 6.780 | 6.330 | 6.730 | 105,398 | +0.23(+3.54%) |
Jun 01, 2023 | 6.350 | 6.500 | 6.240 | 6.500 | 63,185 | +0.17(+2.69%) |
May 31, 2023 | 6.140 | 6.400 | 6.030 | 6.330 | 39,917 | +0.15(+2.43%) |
May 30, 2023 | 6.690 | 6.720 | 6.150 | 6.180 | 100,661 | -0.31(-4.78%) |
May 26, 2023 | 6.050 | 6.570 | 6.050 | 6.490 | 128,196 | +0.48(+7.99%) |
May 25, 2023 | 5.910 | 6.110 | 5.810 | 6.010 | 90,351 | +0.07(+1.18%) |
May 24, 2023 | 5.990 | 6.388 | 5.900 | 5.940 | 261,454 | -0.04(-0.67%) |
May 23, 2023 | 6.030 | 6.490 | 5.780 | 5.980 | 217,953 | -0.04(-0.66%) |
May 22, 2023 | 6.210 | 6.580 | 5.720 | 6.020 | 340,816 | -0.24(-3.83%) |
May 19, 2023 | 6.100 | 6.310 | 5.960 | 6.260 | 477,829 | +0.15(+2.45%) |
May 18, 2023 | 5.910 | 6.200 | 5.500 | 6.110 | 706,313 | +0.17(+2.86%) |
May 17, 2023 | 5.720 | 6.143 | 5.530 | 5.940 | 2,296,351 | +0.28(+4.95%) |
May 16, 2023 | 5.420 | 5.750 | 5.040 | 5.660 | 168,441 | +0.06(+1.07%) |
May 15, 2023 | 5.350 | 5.880 | 5.115 | 5.600 | 333,481 | +0.24(+4.48%) |
May 12, 2023 | 4.500 | 5.877 | 4.490 | 5.360 | 2,007,492 | +0.88(+19.64%) |
May 11, 2023 | 3.500 | 4.480 | 3.410 | 4.480 | 1,257,528 | +1.00(+28.74%) |
May 10, 2023 | 3.350 | 3.500 | 3.350 | 3.480 | 155,470 | +0.13(+3.88%) |
May 09, 2023 | 3.480 | 3.490 | 3.270 | 3.350 | 90,493 | -0.13(-3.74%) |
May 08, 2023 | 3.480 | 3.505 | 3.440 | 3.480 | 132,394 | +0.04(+1.16%) |
May 05, 2023 | 3.520 | 3.525 | 3.410 | 3.440 | 66,707 | -0.10(-2.82%) |
May 04, 2023 | 3.630 | 3.680 | 3.500 | 3.540 | 49,376 | -0.06(-1.67%) |
May 03, 2023 | 3.600 | 3.790 | 3.551 | 3.600 | 69,186 | +0.02(+0.56%) |
May 02, 2023 | 3.750 | 3.890 | 3.490 | 3.580 | 168,810 | -0.12(-3.24%) |