Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 5.854 | 5.909 | 5.780 | 5.909 | 34,589 | +0.09(+1.59%) |
Jul 28, 2023 | 5.771 | 5.868 | 5.771 | 5.817 | 13,790 | +0.05(+0.80%) |
Jul 27, 2023 | 5.836 | 5.845 | 5.743 | 5.771 | 22,211 | -0.05(-0.79%) |
Jul 26, 2023 | 5.854 | 5.863 | 5.780 | 5.817 | 8,625 | -0.01(-0.16%) |
Jul 25, 2023 | 5.836 | 5.880 | 5.789 | 5.826 | 19,769 | -0.06(-1.10%) |
Jul 24, 2023 | 5.937 | 5.937 | 5.845 | 5.891 | 20,787 | -0.06(-1.09%) |
Jul 21, 2023 | 5.743 | 5.956 | 5.706 | 5.956 | 39,554 | +0.21(+3.70%) |
Jul 20, 2023 | 5.669 | 5.766 | 5.540 | 5.743 | 174,429 | +0.04(+0.65%) |
Jul 19, 2023 | 5.642 | 5.799 | 5.633 | 5.706 | 24,104 | +0.10(+1.81%) |
Jul 18, 2023 | 5.577 | 5.725 | 5.577 | 5.605 | 36,652 | +0.00(+0.00%) |
Jul 17, 2023 | 5.780 | 5.789 | 5.554 | 5.605 | 35,441 | -0.18(-3.19%) |
Jul 14, 2023 | 5.771 | 5.854 | 5.697 | 5.789 | 27,269 | +0.01(+0.16%) |
Jul 13, 2023 | 5.725 | 5.900 | 5.725 | 5.780 | 24,727 | +0.03(+0.48%) |
Jul 12, 2023 | 5.660 | 5.863 | 5.540 | 5.752 | 51,933 | +0.17(+2.98%) |
Jul 11, 2023 | 5.466 | 5.605 | 5.420 | 5.586 | 43,620 | +0.13(+2.37%) |
Jul 10, 2023 | 5.337 | 5.466 | 5.337 | 5.457 | 52,133 | +0.08(+1.55%) |
Jul 07, 2023 | 5.309 | 5.411 | 5.263 | 5.374 | 118,085 | +0.06(+1.04%) |
Jul 06, 2023 | 5.263 | 5.429 | 5.134 | 5.318 | 40,873 | +0.03(+0.52%) |
Jul 05, 2023 | 5.263 | 5.358 | 5.217 | 5.291 | 45,757 | +0.04(+0.70%) |
Jul 03, 2023 | 5.198 | 5.291 | 5.152 | 5.254 | 39,031 | +0.02(+0.35%) |
Jun 30, 2023 | 5.198 | 5.282 | 5.069 | 5.235 | 39,319 | +0.04(+0.71%) |
Jun 29, 2023 | 4.940 | 5.222 | 4.940 | 5.198 | 75,610 | -0.03(-0.53%) |
Jun 28, 2023 | 5.189 | 5.268 | 5.150 | 5.226 | 19,666 | +0.03(+0.53%) |
Jun 27, 2023 | 5.226 | 5.245 | 5.014 | 5.198 | 42,911 | -0.03(-0.53%) |
Jun 26, 2023 | 5.208 | 5.282 | 5.014 | 5.226 | 109,563 | -0.04(-0.70%) |
Jun 23, 2023 | 5.005 | 5.245 | 4.899 | 5.263 | 350,074 | +0.21(+4.20%) |
Jun 22, 2023 | 4.986 | 5.088 | 4.838 | 5.051 | 78,802 | +0.07(+1.48%) |
Jun 21, 2023 | 4.894 | 5.005 | 4.663 | 4.977 | 59,287 | +0.09(+1.89%) |
Jun 20, 2023 | 5.078 | 5.115 | 4.840 | 4.885 | 79,235 | -0.18(-3.47%) |
Jun 16, 2023 | 5.115 | 5.143 | 5.014 | 5.060 | 78,748 | -0.03(-0.54%) |
Jun 15, 2023 | 5.069 | 5.088 | 4.912 | 5.088 | 80,145 | +0.03(+0.55%) |
Jun 14, 2023 | 5.245 | 5.245 | 5.032 | 5.060 | 31,348 | -0.16(-3.01%) |
Jun 13, 2023 | 5.198 | 5.300 | 5.198 | 5.217 | 47,294 | +0.03(+0.53%) |
Jun 12, 2023 | 5.069 | 5.309 | 5.032 | 5.189 | 43,795 | +0.09(+1.81%) |
Jun 09, 2023 | 5.106 | 5.217 | 5.088 | 5.097 | 40,067 | -0.09(-1.78%) |
Jun 08, 2023 | 5.383 | 5.383 | 5.171 | 5.189 | 30,699 | -0.19(-3.60%) |
Jun 07, 2023 | 5.300 | 5.475 | 5.282 | 5.383 | 34,593 | +0.16(+3.00%) |
Jun 06, 2023 | 5.143 | 5.318 | 5.125 | 5.226 | 39,538 | +0.10(+1.98%) |
Jun 05, 2023 | 5.355 | 5.531 | 4.949 | 5.125 | 113,664 | -0.13(-2.46%) |
Jun 02, 2023 | 5.060 | 5.263 | 5.013 | 5.254 | 31,965 | +0.27(+5.37%) |
Jun 01, 2023 | 5.097 | 5.103 | 4.949 | 4.986 | 31,644 | -0.06(-1.28%) |
May 31, 2023 | 5.023 | 5.106 | 4.968 | 5.051 | 21,763 | +0.05(+0.92%) |
May 30, 2023 | 4.986 | 5.125 | 4.968 | 5.005 | 52,801 | +0.02(+0.37%) |
May 26, 2023 | 4.958 | 5.005 | 4.857 | 4.986 | 20,512 | +0.00(+0.00%) |
May 25, 2023 | 5.060 | 5.069 | 4.894 | 4.986 | 32,002 | -0.07(-1.46%) |
May 24, 2023 | 5.208 | 5.208 | 5.014 | 5.060 | 36,844 | -0.18(-3.52%) |
May 23, 2023 | 4.931 | 5.346 | 4.931 | 5.245 | 100,345 | +0.32(+6.57%) |
May 22, 2023 | 4.644 | 4.949 | 4.600 | 4.921 | 85,490 | +0.29(+6.18%) |
May 19, 2023 | 4.718 | 4.774 | 4.617 | 4.635 | 70,278 | -0.04(-0.79%) |
May 18, 2023 | 4.589 | 4.931 | 4.589 | 4.672 | 88,048 | +0.02(+0.40%) |
May 17, 2023 | 4.626 | 4.801 | 4.589 | 4.654 | 37,776 | +0.03(+0.60%) |
May 16, 2023 | 4.715 | 4.715 | 4.561 | 4.626 | 33,275 | -0.07(-1.57%) |
May 15, 2023 | 4.875 | 4.875 | 4.681 | 4.700 | 43,959 | -0.18(-3.60%) |
May 12, 2023 | 4.838 | 4.940 | 4.718 | 4.875 | 34,242 | +0.04(+0.86%) |
May 11, 2023 | 4.825 | 4.943 | 4.761 | 4.834 | 51,394 | -0.05(-1.11%) |
May 10, 2023 | 4.825 | 5.079 | 4.788 | 4.888 | 82,756 | +0.07(+1.51%) |
May 09, 2023 | 4.933 | 4.933 | 4.752 | 4.816 | 50,353 | -0.20(-3.98%) |
May 08, 2023 | 5.033 | 5.133 | 4.952 | 5.015 | 26,732 | -0.04(-0.72%) |
May 05, 2023 | 5.024 | 5.196 | 4.970 | 5.051 | 36,678 | +0.22(+4.50%) |
May 04, 2023 | 4.988 | 4.988 | 4.770 | 4.834 | 64,292 | -0.13(-2.56%) |
May 03, 2023 | 4.834 | 5.151 | 4.834 | 4.961 | 118,876 | +0.13(+2.63%) |
May 02, 2023 | 4.825 | 4.879 | 4.734 | 4.834 | 62,927 | +0.00(+0.00%) |