Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 5.400 | 5.530 | 5.350 | 5.490 | 564,365 | +0.04(+0.73%) |
Jul 28, 2023 | 5.730 | 5.760 | 5.420 | 5.450 | 550,748 | -0.18(-3.20%) |
Jul 27, 2023 | 5.650 | 5.910 | 5.570 | 5.630 | 1,054,104 | +0.01(+0.18%) |
Jul 26, 2023 | 5.580 | 5.750 | 5.505 | 5.620 | 436,806 | +0.06(+1.08%) |
Jul 25, 2023 | 5.500 | 5.665 | 5.385 | 5.560 | 506,070 | +0.11(+2.02%) |
Jul 24, 2023 | 5.250 | 5.525 | 5.240 | 5.450 | 553,688 | +0.19(+3.61%) |
Jul 21, 2023 | 5.550 | 5.565 | 5.240 | 5.260 | 649,531 | -0.21(-3.84%) |
Jul 20, 2023 | 5.820 | 5.870 | 5.410 | 5.470 | 764,964 | -0.40(-6.81%) |
Jul 19, 2023 | 5.920 | 6.045 | 5.840 | 5.870 | 643,020 | +0.02(+0.34%) |
Jul 18, 2023 | 5.930 | 6.069 | 5.790 | 5.850 | 871,355 | -0.08(-1.35%) |
Jul 17, 2023 | 5.860 | 6.040 | 5.785 | 5.930 | 631,580 | +0.03(+0.51%) |
Jul 14, 2023 | 6.000 | 6.040 | 5.705 | 5.900 | 1,904,299 | -0.13(-2.16%) |
Jul 13, 2023 | 6.170 | 6.290 | 6.010 | 6.030 | 1,173,994 | -0.14(-2.27%) |
Jul 12, 2023 | 6.260 | 6.342 | 6.080 | 6.170 | 1,561,288 | +0.00(+0.00%) |
Jul 11, 2023 | 6.140 | 6.315 | 6.011 | 6.170 | 1,613,308 | +0.11(+1.82%) |
Jul 10, 2023 | 5.840 | 6.110 | 5.700 | 6.060 | 1,983,567 | +0.24(+4.12%) |
Jul 07, 2023 | 5.130 | 5.925 | 5.100 | 5.820 | 3,504,181 | +0.76(+15.02%) |
Jul 06, 2023 | 4.750 | 5.090 | 4.750 | 5.060 | 1,179,315 | +0.29(+6.08%) |
Jul 05, 2023 | 4.750 | 4.860 | 4.610 | 4.770 | 982,716 | +0.00(+0.00%) |
Jul 03, 2023 | 4.610 | 4.800 | 4.610 | 4.770 | 386,932 | +0.15(+3.25%) |
Jun 30, 2023 | 4.700 | 4.720 | 4.605 | 4.620 | 398,742 | +0.01(+0.22%) |
Jun 29, 2023 | 4.380 | 4.638 | 4.380 | 4.610 | 469,054 | +0.23(+5.25%) |
Jun 28, 2023 | 4.380 | 4.450 | 4.340 | 4.380 | 311,280 | -0.03(-0.68%) |
Jun 27, 2023 | 4.370 | 4.495 | 4.290 | 4.410 | 566,827 | +0.10(+2.32%) |
Jun 26, 2023 | 4.460 | 4.490 | 4.310 | 4.310 | 346,632 | -0.15(-3.36%) |
Jun 23, 2023 | 4.560 | 4.570 | 4.380 | 4.460 | 934,598 | -0.17(-3.67%) |
Jun 22, 2023 | 4.670 | 4.750 | 4.585 | 4.630 | 383,334 | -0.06(-1.28%) |
Jun 21, 2023 | 4.880 | 4.920 | 4.680 | 4.690 | 520,558 | -0.23(-4.67%) |
Jun 20, 2023 | 4.950 | 5.050 | 4.890 | 4.920 | 655,271 | -0.12(-2.38%) |
Jun 16, 2023 | 5.290 | 5.290 | 5.020 | 5.040 | 967,816 | -0.19(-3.63%) |
Jun 15, 2023 | 5.140 | 5.345 | 5.130 | 5.230 | 507,177 | +0.06(+1.16%) |
Jun 14, 2023 | 5.380 | 5.420 | 5.130 | 5.170 | 434,996 | -0.20(-3.72%) |
Jun 13, 2023 | 5.340 | 5.380 | 5.230 | 5.370 | 435,124 | +0.09(+1.70%) |
Jun 12, 2023 | 5.170 | 5.357 | 5.050 | 5.280 | 522,893 | +0.15(+2.92%) |
Jun 09, 2023 | 5.240 | 5.320 | 5.091 | 5.130 | 425,359 | -0.11(-2.10%) |
Jun 08, 2023 | 5.220 | 5.325 | 5.170 | 5.240 | 368,597 | +0.00(+0.00%) |
Jun 07, 2023 | 5.370 | 5.500 | 5.230 | 5.240 | 632,702 | -0.08(-1.50%) |
Jun 06, 2023 | 5.040 | 5.320 | 5.035 | 5.320 | 689,787 | +0.25(+4.93%) |
Jun 05, 2023 | 5.040 | 5.170 | 4.995 | 5.070 | 513,271 | -0.08(-1.55%) |
Jun 02, 2023 | 5.050 | 5.220 | 4.955 | 5.150 | 734,858 | +0.18(+3.62%) |
Jun 01, 2023 | 4.950 | 5.035 | 4.950 | 4.970 | 496,758 | -0.04(-0.80%) |
May 31, 2023 | 5.040 | 5.100 | 4.920 | 5.010 | 695,580 | -0.07(-1.38%) |
May 30, 2023 | 5.080 | 5.270 | 4.970 | 5.080 | 851,559 | +0.01(+0.20%) |
May 26, 2023 | 4.840 | 5.100 | 4.820 | 5.070 | 1,059,870 | +0.23(+4.75%) |
May 25, 2023 | 4.860 | 4.960 | 4.809 | 4.840 | 654,861 | -0.02(-0.41%) |
May 24, 2023 | 4.690 | 4.895 | 4.690 | 4.860 | 776,668 | +0.10(+2.10%) |
May 23, 2023 | 4.700 | 4.960 | 4.680 | 4.760 | 1,006,602 | +0.05(+1.06%) |
May 22, 2023 | 4.430 | 4.710 | 4.430 | 4.710 | 878,607 | +0.29(+6.56%) |
May 19, 2023 | 4.400 | 4.430 | 4.330 | 4.420 | 659,259 | +0.06(+1.38%) |
May 18, 2023 | 4.270 | 4.440 | 4.170 | 4.360 | 1,357,237 | +0.08(+1.87%) |
May 17, 2023 | 3.970 | 4.310 | 3.960 | 4.280 | 1,341,722 | +0.34(+8.63%) |
May 16, 2023 | 3.780 | 3.960 | 3.750 | 3.940 | 679,673 | +0.14(+3.68%) |
May 15, 2023 | 3.620 | 3.830 | 3.600 | 3.800 | 877,042 | +0.21(+5.85%) |
May 12, 2023 | 3.480 | 3.600 | 3.470 | 3.590 | 519,222 | +0.11(+3.16%) |
May 11, 2023 | 3.500 | 3.570 | 3.410 | 3.480 | 358,704 | +0.04(+1.16%) |
May 10, 2023 | 3.540 | 3.630 | 3.370 | 3.440 | 419,802 | -0.01(-0.29%) |
May 09, 2023 | 3.350 | 3.525 | 3.290 | 3.450 | 531,922 | +0.07(+2.07%) |
May 08, 2023 | 3.340 | 3.380 | 3.310 | 3.380 | 217,090 | +0.04(+1.20%) |
May 05, 2023 | 3.250 | 3.367 | 3.250 | 3.340 | 275,847 | +0.12(+3.73%) |
May 04, 2023 | 3.230 | 3.290 | 3.170 | 3.220 | 448,122 | -0.01(-0.31%) |
May 03, 2023 | 3.290 | 3.360 | 3.220 | 3.230 | 309,482 | -0.06(-1.82%) |
May 02, 2023 | 3.230 | 3.360 | 3.230 | 3.290 | 469,862 | +0.04(+1.23%) |