Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 6.170 | 6.480 | 6.045 | 6.070 | 1,228,912 | +0.03(+0.50%) |
Jul 28, 2023 | 5.800 | 6.700 | 5.690 | 6.040 | 3,588,112 | +0.29(+5.04%) |
Jul 27, 2023 | 6.270 | 6.420 | 5.740 | 5.750 | 1,503,802 | -0.48(-7.70%) |
Jul 26, 2023 | 6.530 | 6.560 | 5.680 | 6.230 | 3,197,757 | -0.22(-3.41%) |
Jul 25, 2023 | 6.530 | 7.770 | 6.320 | 6.450 | 15,315,102 | +0.10(+1.57%) |
Jul 24, 2023 | 7.790 | 7.920 | 6.010 | 6.350 | 9,073,478 | -2.05(-24.40%) |
Jul 21, 2023 | 7.420 | 9.900 | 6.900 | 8.400 | 75,791,992 | +1.96(+30.43%) |
Jul 20, 2023 | 4.180 | 8.090 | 4.050 | 6.440 | 68,589,376 | +2.35(+57.46%) |
Jul 19, 2023 | 4.080 | 4.237 | 4.051 | 4.090 | 420,963 | +0.00(+0.00%) |
Jul 18, 2023 | 4.290 | 4.335 | 3.985 | 4.090 | 1,284,873 | -0.15(-3.54%) |
Jul 17, 2023 | 4.620 | 4.620 | 4.220 | 4.240 | 947,716 | -0.33(-7.22%) |
Jul 14, 2023 | 4.600 | 4.700 | 4.530 | 4.570 | 640,735 | +0.07(+1.56%) |
Jul 13, 2023 | 4.590 | 4.647 | 4.485 | 4.500 | 789,031 | -0.10(-2.17%) |
Jul 12, 2023 | 4.670 | 4.720 | 4.520 | 4.600 | 465,633 | -0.02(-0.43%) |
Jul 11, 2023 | 4.750 | 4.780 | 4.530 | 4.620 | 653,848 | -0.14(-2.94%) |
Jul 10, 2023 | 4.710 | 4.780 | 4.620 | 4.760 | 479,737 | +0.05(+1.06%) |
Jul 07, 2023 | 4.640 | 4.940 | 4.590 | 4.710 | 661,302 | +0.12(+2.61%) |
Jul 06, 2023 | 4.800 | 4.800 | 4.480 | 4.590 | 876,954 | -0.31(-6.33%) |
Jul 05, 2023 | 4.900 | 5.018 | 4.750 | 4.900 | 659,051 | -0.08(-1.61%) |
Jul 03, 2023 | 5.040 | 5.150 | 4.860 | 4.980 | 585,948 | -0.06(-1.19%) |
Jun 30, 2023 | 5.150 | 5.170 | 5.020 | 5.040 | 515,962 | -0.10(-1.95%) |
Jun 29, 2023 | 5.110 | 5.260 | 5.010 | 5.140 | 509,386 | +0.03(+0.59%) |
Jun 28, 2023 | 5.060 | 5.140 | 4.950 | 5.110 | 782,021 | +0.05(+0.99%) |
Jun 27, 2023 | 5.080 | 5.270 | 4.980 | 5.060 | 557,996 | +0.04(+0.80%) |
Jun 26, 2023 | 5.100 | 5.220 | 4.890 | 5.020 | 673,887 | -0.13(-2.52%) |
Jun 23, 2023 | 5.430 | 5.460 | 5.110 | 5.150 | 769,533 | -0.28(-5.16%) |
Jun 22, 2023 | 5.500 | 5.630 | 5.280 | 5.430 | 720,039 | -0.19(-3.38%) |
Jun 21, 2023 | 5.760 | 6.320 | 5.420 | 5.620 | 2,129,782 | -0.20(-3.44%) |
Jun 20, 2023 | 5.680 | 5.850 | 5.480 | 5.820 | 1,103,623 | +0.20(+3.56%) |
Jun 16, 2023 | 5.750 | 5.780 | 5.500 | 5.620 | 698,662 | -0.12(-2.09%) |
Jun 15, 2023 | 5.650 | 5.780 | 5.470 | 5.740 | 1,375,527 | +0.15(+2.68%) |
Jun 14, 2023 | 5.700 | 5.820 | 5.400 | 5.590 | 745,691 | -0.13(-2.27%) |
Jun 13, 2023 | 5.610 | 5.970 | 5.600 | 5.720 | 1,444,233 | +0.11(+1.96%) |
Jun 12, 2023 | 5.770 | 5.770 | 5.510 | 5.610 | 619,470 | -0.21(-3.61%) |
Jun 09, 2023 | 5.460 | 5.930 | 5.251 | 5.820 | 1,537,295 | +0.36(+6.59%) |
Jun 08, 2023 | 5.520 | 5.590 | 5.360 | 5.460 | 606,207 | -0.05(-0.91%) |
Jun 07, 2023 | 5.830 | 5.950 | 5.430 | 5.510 | 1,330,238 | -0.32(-5.49%) |
Jun 06, 2023 | 5.890 | 6.100 | 5.660 | 5.830 | 1,584,269 | -0.13(-2.18%) |
Jun 05, 2023 | 6.130 | 6.490 | 5.840 | 5.960 | 1,878,555 | -0.18(-2.93%) |
Jun 02, 2023 | 6.010 | 6.240 | 5.710 | 6.140 | 1,705,615 | +0.20(+3.37%) |
Jun 01, 2023 | 5.760 | 6.280 | 5.581 | 5.940 | 2,935,556 | -0.34(-5.41%) |
May 31, 2023 | 5.700 | 6.980 | 5.360 | 6.280 | 12,694,495 | +0.48(+8.28%) |
May 30, 2023 | 5.460 | 5.850 | 5.220 | 5.800 | 3,723,417 | +0.56(+10.69%) |
May 26, 2023 | 5.400 | 5.660 | 5.110 | 5.240 | 2,426,549 | -0.23(-4.20%) |
May 25, 2023 | 6.020 | 6.080 | 5.400 | 5.470 | 2,739,864 | +0.06(+1.11%) |
May 24, 2023 | 5.800 | 6.090 | 5.330 | 5.410 | 2,998,149 | -0.57(-9.53%) |
May 23, 2023 | 6.340 | 6.390 | 5.860 | 5.980 | 2,519,532 | -0.49(-7.57%) |
May 22, 2023 | 5.500 | 6.620 | 5.500 | 6.470 | 4,592,736 | +0.86(+15.33%) |
May 19, 2023 | 5.920 | 6.052 | 5.330 | 5.610 | 3,108,864 | -0.54(-8.78%) |
May 18, 2023 | 5.040 | 6.450 | 4.890 | 6.150 | 12,220,474 | +1.11(+22.02%) |
May 17, 2023 | 5.120 | 5.200 | 4.610 | 5.040 | 2,414,898 | -0.06(-1.18%) |
May 16, 2023 | 5.100 | 5.380 | 5.010 | 5.100 | 2,009,646 | +0.16(+3.24%) |
May 15, 2023 | 5.180 | 5.480 | 4.910 | 4.940 | 2,455,303 | -0.24(-4.63%) |
May 12, 2023 | 5.240 | 5.520 | 5.040 | 5.180 | 2,209,441 | +0.19(+3.81%) |
May 11, 2023 | 5.070 | 5.330 | 4.900 | 4.990 | 4,802,031 | -2.31(-31.64%) |
May 10, 2023 | 8.090 | 8.480 | 6.810 | 7.300 | 2,608,011 | -0.75(-9.32%) |
May 09, 2023 | 7.430 | 8.480 | 7.410 | 8.050 | 2,205,362 | +0.43(+5.64%) |
May 08, 2023 | 7.070 | 8.950 | 6.560 | 7.620 | 5,757,206 | +0.40(+5.54%) |
May 05, 2023 | 7.050 | 7.670 | 6.700 | 7.220 | 3,123,313 | +0.52(+7.76%) |
May 04, 2023 | 4.990 | 8.750 | 4.880 | 6.700 | 23,032,878 | +1.61(+31.63%) |
May 03, 2023 | 4.680 | 5.740 | 4.610 | 5.090 | 5,556,331 | -6.60(-56.46%) |
May 02, 2023 | 14.20 | 14.20 | 11.61 | 11.69 | 1,001,405 | -2.86(-19.66%) |