Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 6.885 | 6.885 | 6.378 | 6.737 | 19,895 | +0.07(+1.04%) |
Jul 28, 2023 | 6.442 | 6.857 | 6.442 | 6.668 | 23,273 | +0.26(+4.10%) |
Jul 27, 2023 | 6.645 | 6.977 | 6.272 | 6.405 | 70,956 | -0.30(-4.53%) |
Jul 26, 2023 | 6.470 | 6.820 | 6.415 | 6.709 | 71,818 | +0.40(+6.28%) |
Jul 25, 2023 | 6.451 | 6.451 | 6.276 | 6.313 | 7,805 | -0.06(-1.01%) |
Jul 24, 2023 | 6.350 | 6.451 | 6.276 | 6.378 | 17,808 | +0.11(+1.76%) |
Jul 21, 2023 | 6.438 | 6.516 | 6.193 | 6.267 | 16,717 | -0.14(-2.16%) |
Jul 20, 2023 | 6.571 | 6.571 | 6.359 | 6.405 | 8,606 | -0.18(-2.66%) |
Jul 19, 2023 | 6.359 | 6.585 | 6.221 | 6.580 | 14,752 | +0.20(+3.18%) |
Jul 18, 2023 | 6.156 | 6.424 | 6.129 | 6.378 | 20,650 | +0.16(+2.52%) |
Jul 17, 2023 | 6.239 | 6.316 | 6.170 | 6.221 | 5,685 | +0.03(+0.45%) |
Jul 14, 2023 | 6.322 | 6.402 | 6.175 | 6.193 | 26,320 | -0.05(-0.74%) |
Jul 13, 2023 | 6.350 | 6.442 | 6.175 | 6.239 | 17,729 | -0.05(-0.81%) |
Jul 12, 2023 | 6.336 | 6.442 | 6.129 | 6.290 | 16,101 | +0.02(+0.29%) |
Jul 11, 2023 | 6.276 | 6.433 | 6.139 | 6.272 | 19,198 | +0.11(+1.72%) |
Jul 10, 2023 | 6.267 | 6.424 | 6.110 | 6.166 | 7,031 | -0.10(-1.62%) |
Jul 07, 2023 | 6.037 | 6.433 | 6.037 | 6.267 | 7,423 | +0.20(+3.29%) |
Jul 06, 2023 | 6.129 | 6.147 | 5.944 | 6.068 | 14,203 | +0.00(+0.05%) |
Jul 05, 2023 | 6.304 | 6.304 | 6.046 | 6.064 | 16,053 | -0.14(-2.23%) |
Jul 03, 2023 | 6.350 | 6.350 | 6.193 | 6.203 | 6,656 | -0.14(-2.18%) |
Jun 30, 2023 | 6.571 | 6.571 | 6.156 | 6.341 | 13,606 | +0.00(+0.00%) |
Jun 29, 2023 | 6.378 | 6.378 | 6.221 | 6.341 | 9,065 | +0.02(+0.29%) |
Jun 28, 2023 | 6.230 | 6.442 | 6.230 | 6.322 | 5,172 | +0.05(+0.73%) |
Jun 27, 2023 | 6.525 | 6.544 | 6.230 | 6.276 | 11,664 | -0.26(-3.94%) |
Jun 26, 2023 | 6.654 | 6.654 | 6.175 | 6.534 | 21,170 | -0.11(-1.68%) |
Jun 23, 2023 | 6.885 | 6.894 | 6.617 | 6.645 | 16,394 | -0.33(-4.76%) |
Jun 22, 2023 | 7.014 | 7.032 | 6.866 | 6.977 | 19,516 | -0.07(-0.98%) |
Jun 21, 2023 | 6.774 | 7.050 | 6.691 | 7.046 | 19,856 | +0.16(+2.34%) |
Jun 20, 2023 | 6.848 | 6.912 | 6.608 | 6.885 | 28,791 | +0.03(+0.40%) |
Jun 16, 2023 | 6.424 | 6.857 | 6.166 | 6.857 | 84,478 | +0.36(+5.53%) |
Jun 15, 2023 | 6.046 | 6.507 | 5.825 | 6.497 | 258,393 | +0.43(+7.14%) |
Jun 14, 2023 | 6.193 | 6.230 | 6.064 | 6.064 | 8,311 | -0.01(-0.15%) |
Jun 13, 2023 | 6.544 | 6.544 | 6.037 | 6.074 | 19,231 | -0.21(-3.37%) |
Jun 12, 2023 | 6.276 | 6.491 | 6.120 | 6.286 | 11,392 | +0.06(+1.04%) |
Jun 09, 2023 | 6.516 | 6.608 | 6.064 | 6.221 | 53,028 | -0.27(-4.12%) |
Jun 08, 2023 | 6.451 | 6.599 | 6.387 | 6.488 | 51,041 | +0.06(+1.00%) |
Jun 07, 2023 | 6.673 | 6.737 | 6.314 | 6.424 | 65,516 | -0.13(-1.97%) |
Jun 06, 2023 | 5.991 | 6.912 | 5.853 | 6.553 | 230,465 | +0.56(+9.38%) |
Jun 05, 2023 | 5.834 | 5.991 | 5.788 | 5.991 | 16,399 | +0.25(+4.33%) |
Jun 02, 2023 | 5.650 | 5.862 | 5.548 | 5.742 | 27,185 | +0.19(+3.49%) |
Jun 01, 2023 | 5.530 | 5.668 | 5.344 | 5.548 | 27,613 | +0.07(+1.26%) |
May 31, 2023 | 5.373 | 5.484 | 5.227 | 5.479 | 13,849 | +0.10(+1.80%) |
May 30, 2023 | 5.447 | 5.519 | 5.181 | 5.382 | 8,399 | +0.00(+0.00%) |
May 26, 2023 | 5.180 | 5.515 | 5.087 | 5.382 | 16,561 | +0.19(+3.73%) |
May 25, 2023 | 5.220 | 5.253 | 4.901 | 5.189 | 17,892 | +0.19(+3.87%) |
May 24, 2023 | 4.949 | 5.051 | 4.885 | 4.995 | 12,355 | -0.00(-0.09%) |
May 23, 2023 | 5.014 | 5.068 | 4.903 | 5.000 | 15,496 | +0.12(+2.36%) |
May 22, 2023 | 4.912 | 5.032 | 4.756 | 4.885 | 7,301 | +0.15(+3.11%) |
May 19, 2023 | 5.087 | 5.521 | 4.737 | 4.737 | 20,513 | -0.18(-3.75%) |
May 18, 2023 | 5.041 | 5.152 | 4.903 | 4.922 | 24,610 | -0.10(-2.02%) |
May 17, 2023 | 5.235 | 5.511 | 5.014 | 5.023 | 26,291 | -0.29(-5.38%) |
May 16, 2023 | 5.576 | 5.638 | 5.299 | 5.309 | 4,724 | -0.13(-2.37%) |
May 15, 2023 | 5.484 | 5.751 | 5.371 | 5.438 | 17,387 | -0.13(-2.31%) |
May 12, 2023 | 6.212 | 6.212 | 5.401 | 5.566 | 41,882 | -0.36(-6.14%) |
May 11, 2023 | 5.547 | 6.059 | 5.303 | 5.931 | 117,685 | +0.38(+6.91%) |
May 10, 2023 | 5.385 | 5.547 | 5.322 | 5.547 | 32,694 | +0.05(+0.99%) |
May 09, 2023 | 4.961 | 5.493 | 4.844 | 5.493 | 65,171 | +0.52(+10.53%) |
May 08, 2023 | 4.961 | 5.051 | 4.889 | 4.970 | 36,005 | +0.10(+2.04%) |
May 05, 2023 | 5.069 | 5.069 | 4.844 | 4.871 | 16,696 | -0.14(-2.70%) |
May 04, 2023 | 5.114 | 5.114 | 5.006 | 5.006 | 10,450 | -0.01(-0.18%) |
May 03, 2023 | 4.961 | 5.141 | 4.880 | 5.015 | 16,522 | +0.04(+0.83%) |
May 02, 2023 | 4.979 | 5.006 | 4.880 | 4.974 | 32,811 | +0.05(+0.99%) |