Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 6.170 | 6.345 | 6.110 | 6.150 | 119,464 | +0.00(+0.00%) |
Jul 28, 2023 | 6.150 | 6.390 | 6.120 | 6.150 | 76,685 | +0.08(+1.32%) |
Jul 27, 2023 | 6.340 | 6.490 | 6.060 | 6.070 | 97,952 | -0.26(-4.11%) |
Jul 26, 2023 | 6.140 | 6.335 | 6.130 | 6.330 | 118,467 | +0.24(+3.94%) |
Jul 25, 2023 | 6.400 | 6.405 | 6.070 | 6.090 | 184,036 | -0.21(-3.33%) |
Jul 24, 2023 | 6.190 | 6.450 | 6.125 | 6.300 | 96,321 | +0.19(+3.11%) |
Jul 21, 2023 | 6.470 | 6.484 | 6.080 | 6.110 | 108,234 | -0.29(-4.53%) |
Jul 20, 2023 | 5.990 | 6.550 | 5.990 | 6.400 | 185,429 | +0.28(+4.58%) |
Jul 19, 2023 | 5.850 | 6.245 | 5.840 | 6.120 | 143,145 | +0.33(+5.70%) |
Jul 18, 2023 | 5.680 | 5.835 | 5.680 | 5.790 | 151,003 | +0.12(+2.12%) |
Jul 17, 2023 | 5.650 | 5.790 | 5.595 | 5.670 | 121,847 | +0.01(+0.18%) |
Jul 14, 2023 | 5.750 | 5.750 | 5.500 | 5.660 | 139,878 | -0.04(-0.70%) |
Jul 13, 2023 | 6.010 | 6.070 | 5.670 | 5.700 | 150,192 | -0.29(-4.84%) |
Jul 12, 2023 | 6.090 | 6.150 | 5.947 | 5.990 | 296,924 | +0.03(+0.50%) |
Jul 11, 2023 | 5.770 | 6.030 | 5.690 | 5.960 | 274,807 | +0.23(+4.01%) |
Jul 10, 2023 | 5.510 | 5.760 | 5.470 | 5.730 | 150,429 | +0.25(+4.56%) |
Jul 07, 2023 | 5.430 | 5.580 | 5.320 | 5.480 | 260,719 | +0.00(+0.00%) |
Jul 06, 2023 | 5.670 | 5.670 | 5.445 | 5.480 | 168,757 | -0.19(-3.35%) |
Jul 05, 2023 | 6.050 | 6.050 | 5.670 | 5.670 | 120,252 | -0.30(-5.03%) |
Jul 03, 2023 | 5.950 | 6.120 | 5.850 | 5.970 | 77,562 | +0.00(+0.00%) |
Jun 30, 2023 | 6.030 | 6.110 | 5.760 | 5.970 | 211,052 | -0.01(-0.17%) |
Jun 29, 2023 | 5.940 | 6.220 | 5.880 | 5.980 | 423,960 | +0.33(+5.84%) |
Jun 28, 2023 | 5.960 | 6.000 | 5.640 | 5.650 | 191,972 | -0.28(-4.72%) |
Jun 27, 2023 | 5.670 | 6.030 | 5.610 | 5.930 | 249,969 | +0.30(+5.33%) |
Jun 26, 2023 | 5.560 | 5.920 | 5.560 | 5.630 | 230,570 | +0.10(+1.81%) |
Jun 23, 2023 | 5.550 | 5.810 | 5.470 | 5.530 | 3,490,098 | -0.12(-2.12%) |
Jun 22, 2023 | 5.640 | 5.760 | 5.400 | 5.650 | 351,357 | -0.05(-0.88%) |
Jun 21, 2023 | 5.590 | 5.760 | 5.470 | 5.700 | 198,715 | +0.04(+0.71%) |
Jun 20, 2023 | 5.510 | 5.690 | 5.340 | 5.660 | 224,299 | +0.10(+1.80%) |
Jun 16, 2023 | 5.800 | 5.800 | 5.345 | 5.560 | 667,650 | -0.18(-3.14%) |
Jun 15, 2023 | 5.760 | 5.910 | 5.580 | 5.740 | 285,838 | -0.12(-2.05%) |
Jun 14, 2023 | 5.930 | 6.260 | 5.780 | 5.860 | 292,487 | +0.01(+0.17%) |
Jun 13, 2023 | 5.930 | 6.090 | 5.840 | 5.850 | 272,161 | -0.01(-0.17%) |
Jun 12, 2023 | 5.800 | 6.120 | 5.700 | 5.860 | 165,022 | +0.08(+1.47%) |
Jun 09, 2023 | 5.720 | 5.940 | 5.640 | 5.775 | 121,154 | +0.08(+1.49%) |
Jun 08, 2023 | 6.000 | 6.000 | 5.560 | 5.690 | 265,507 | -0.38(-6.26%) |
Jun 07, 2023 | 5.870 | 6.390 | 5.870 | 6.070 | 227,571 | +0.12(+2.02%) |
Jun 06, 2023 | 5.710 | 6.040 | 5.530 | 5.950 | 330,428 | +0.24(+4.20%) |
Jun 05, 2023 | 6.020 | 6.040 | 5.690 | 5.710 | 236,449 | -0.29(-4.83%) |
Jun 02, 2023 | 5.740 | 6.030 | 5.340 | 6.000 | 206,847 | +0.38(+6.76%) |
Jun 01, 2023 | 5.710 | 5.840 | 5.320 | 5.620 | 291,495 | -0.11(-1.92%) |
May 31, 2023 | 5.630 | 5.820 | 5.250 | 5.730 | 207,194 | +0.09(+1.60%) |
May 30, 2023 | 5.600 | 5.760 | 5.470 | 5.640 | 144,519 | +0.11(+1.99%) |
May 26, 2023 | 5.470 | 5.630 | 5.240 | 5.530 | 137,322 | +0.17(+3.17%) |
May 25, 2023 | 5.520 | 5.540 | 5.280 | 5.360 | 109,673 | -0.20(-3.60%) |
May 24, 2023 | 5.610 | 5.710 | 5.375 | 5.560 | 126,571 | -0.19(-3.30%) |
May 23, 2023 | 5.530 | 5.800 | 5.465 | 5.750 | 188,221 | +0.24(+4.36%) |
May 22, 2023 | 5.360 | 5.530 | 5.350 | 5.510 | 148,316 | +0.17(+3.18%) |
May 19, 2023 | 5.640 | 5.640 | 5.220 | 5.340 | 174,821 | -0.19(-3.44%) |
May 18, 2023 | 5.470 | 5.720 | 5.435 | 5.530 | 220,833 | -0.08(-1.43%) |
May 17, 2023 | 5.110 | 5.620 | 4.960 | 5.610 | 182,550 | +0.57(+11.31%) |
May 16, 2023 | 5.310 | 5.400 | 5.020 | 5.040 | 136,701 | -0.32(-5.97%) |
May 15, 2023 | 5.140 | 5.410 | 5.060 | 5.360 | 218,078 | +0.26(+5.10%) |
May 12, 2023 | 5.200 | 5.290 | 4.970 | 5.100 | 168,346 | -0.13(-2.49%) |
May 11, 2023 | 5.090 | 5.380 | 4.800 | 5.230 | 275,757 | +0.06(+1.16%) |
May 10, 2023 | 5.600 | 5.702 | 5.170 | 5.170 | 388,095 | -0.36(-6.51%) |
May 09, 2023 | 5.050 | 5.600 | 4.810 | 5.530 | 841,704 | +1.21(+28.01%) |
May 08, 2023 | 4.050 | 4.340 | 4.010 | 4.320 | 308,111 | +0.30(+7.46%) |
May 05, 2023 | 3.800 | 4.120 | 3.800 | 4.020 | 359,044 | +0.31(+8.36%) |
May 04, 2023 | 3.610 | 3.790 | 3.530 | 3.710 | 257,981 | +0.03(+0.82%) |
May 03, 2023 | 3.690 | 3.850 | 3.650 | 3.680 | 186,119 | -0.02(-0.54%) |
May 02, 2023 | 4.060 | 4.060 | 3.470 | 3.700 | 416,368 | -0.40(-9.76%) |