Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 6.200 | 6.300 | 6.070 | 6.300 | 67,196 | +0.21(+3.45%) |
Jul 28, 2023 | 5.930 | 6.350 | 5.930 | 6.090 | 173,451 | +0.21(+3.57%) |
Jul 27, 2023 | 6.480 | 6.480 | 5.850 | 5.880 | 214,777 | -0.58(-8.98%) |
Jul 26, 2023 | 6.640 | 6.750 | 6.380 | 6.460 | 76,468 | -0.20(-3.00%) |
Jul 25, 2023 | 6.880 | 6.930 | 6.590 | 6.660 | 99,299 | -0.27(-3.90%) |
Jul 24, 2023 | 6.782 | 7.290 | 6.782 | 6.930 | 133,078 | -0.26(-3.62%) |
Jul 21, 2023 | 6.940 | 7.352 | 6.940 | 7.190 | 94,915 | +0.20(+2.86%) |
Jul 20, 2023 | 6.890 | 7.050 | 6.675 | 6.990 | 79,938 | +0.00(+0.00%) |
Jul 19, 2023 | 6.500 | 7.500 | 6.470 | 6.990 | 219,243 | +0.52(+8.04%) |
Jul 18, 2023 | 6.350 | 6.790 | 6.200 | 6.470 | 94,245 | +0.06(+0.94%) |
Jul 17, 2023 | 6.610 | 6.830 | 6.380 | 6.410 | 77,480 | -0.20(-3.03%) |
Jul 14, 2023 | 6.590 | 6.620 | 6.230 | 6.610 | 97,178 | -0.01(-0.15%) |
Jul 13, 2023 | 7.030 | 7.050 | 6.570 | 6.620 | 64,388 | -0.38(-5.43%) |
Jul 12, 2023 | 6.920 | 7.130 | 6.850 | 7.000 | 84,444 | +0.29(+4.32%) |
Jul 11, 2023 | 6.730 | 6.870 | 6.590 | 6.710 | 80,421 | +0.01(+0.15%) |
Jul 10, 2023 | 6.950 | 7.150 | 6.640 | 6.700 | 59,284 | -0.30(-4.29%) |
Jul 07, 2023 | 6.980 | 7.050 | 6.840 | 7.000 | 74,356 | +0.01(+0.14%) |
Jul 06, 2023 | 6.820 | 7.080 | 6.545 | 6.990 | 112,709 | +0.04(+0.58%) |
Jul 05, 2023 | 6.750 | 7.020 | 6.560 | 6.950 | 117,982 | +0.22(+3.27%) |
Jul 03, 2023 | 6.690 | 6.780 | 6.500 | 6.730 | 63,284 | +0.01(+0.15%) |
Jun 30, 2023 | 6.770 | 7.180 | 6.520 | 6.720 | 121,591 | +0.10(+1.51%) |
Jun 29, 2023 | 6.860 | 6.980 | 6.530 | 6.620 | 83,163 | -0.24(-3.50%) |
Jun 28, 2023 | 6.400 | 6.990 | 6.335 | 6.860 | 426,489 | +0.52(+8.20%) |
Jun 27, 2023 | 6.890 | 6.900 | 6.260 | 6.340 | 151,002 | -0.50(-7.31%) |
Jun 26, 2023 | 6.990 | 7.180 | 6.630 | 6.840 | 165,568 | -0.20(-2.84%) |
Jun 23, 2023 | 6.710 | 7.210 | 6.490 | 7.040 | 1,207,785 | +0.17(+2.47%) |
Jun 22, 2023 | 6.890 | 6.920 | 6.580 | 6.870 | 111,479 | -0.04(-0.58%) |
Jun 21, 2023 | 7.250 | 7.417 | 6.890 | 6.910 | 81,484 | -0.44(-5.99%) |
Jun 20, 2023 | 7.470 | 7.470 | 6.980 | 7.350 | 161,709 | -0.16(-2.13%) |
Jun 16, 2023 | 7.900 | 8.160 | 7.450 | 7.510 | 145,761 | -0.37(-4.70%) |
Jun 15, 2023 | 7.570 | 7.936 | 7.210 | 7.880 | 97,149 | +0.27(+3.55%) |
Jun 14, 2023 | 7.590 | 7.730 | 7.220 | 7.610 | 95,325 | +0.03(+0.40%) |
Jun 13, 2023 | 7.590 | 7.720 | 7.370 | 7.580 | 110,729 | +0.05(+0.66%) |
Jun 12, 2023 | 8.050 | 8.146 | 7.480 | 7.530 | 135,274 | -0.54(-6.69%) |
Jun 09, 2023 | 8.030 | 8.350 | 7.680 | 8.070 | 153,864 | +0.03(+0.37%) |
Jun 08, 2023 | 7.690 | 8.080 | 7.200 | 8.040 | 196,326 | +0.36(+4.69%) |
Jun 07, 2023 | 7.790 | 7.950 | 7.350 | 7.680 | 117,531 | -0.03(-0.39%) |
Jun 06, 2023 | 7.400 | 7.820 | 7.025 | 7.710 | 110,705 | +0.33(+4.47%) |
Jun 05, 2023 | 7.500 | 7.880 | 7.370 | 7.380 | 128,817 | -0.15(-1.99%) |
Jun 02, 2023 | 7.070 | 7.590 | 6.975 | 7.530 | 93,438 | +0.64(+9.29%) |
Jun 01, 2023 | 6.910 | 7.070 | 6.805 | 6.890 | 42,696 | +0.01(+0.15%) |
May 31, 2023 | 6.820 | 7.100 | 6.660 | 6.880 | 64,895 | +0.06(+0.88%) |
May 30, 2023 | 6.580 | 7.205 | 6.570 | 6.820 | 159,423 | +0.25(+3.73%) |
May 26, 2023 | 6.240 | 6.700 | 6.130 | 6.575 | 128,480 | +0.28(+4.37%) |
May 25, 2023 | 6.790 | 6.820 | 6.021 | 6.300 | 155,443 | -0.55(-8.03%) |
May 24, 2023 | 7.310 | 7.310 | 6.550 | 6.850 | 161,523 | -0.57(-7.68%) |
May 23, 2023 | 7.150 | 7.580 | 7.100 | 7.420 | 134,608 | +0.27(+3.78%) |
May 22, 2023 | 7.500 | 7.770 | 7.050 | 7.150 | 114,099 | -0.41(-5.42%) |
May 19, 2023 | 7.770 | 7.790 | 7.130 | 7.560 | 226,717 | -0.09(-1.18%) |
May 18, 2023 | 7.700 | 8.090 | 7.500 | 7.650 | 158,873 | -0.05(-0.65%) |
May 17, 2023 | 7.090 | 7.760 | 7.060 | 7.700 | 177,481 | +0.70(+10.00%) |
May 16, 2023 | 6.470 | 7.320 | 6.150 | 7.000 | 310,670 | +0.85(+13.82%) |
May 15, 2023 | 5.810 | 6.312 | 5.780 | 6.150 | 93,422 | +0.38(+6.59%) |
May 12, 2023 | 5.940 | 5.973 | 5.670 | 5.770 | 52,792 | -0.06(-1.03%) |
May 11, 2023 | 6.180 | 6.190 | 5.720 | 5.830 | 99,292 | -0.37(-5.97%) |
May 10, 2023 | 6.110 | 6.310 | 5.860 | 6.200 | 94,776 | +0.17(+2.82%) |
May 09, 2023 | 5.830 | 6.070 | 5.700 | 6.030 | 56,503 | +0.15(+2.55%) |
May 08, 2023 | 6.140 | 6.200 | 5.800 | 5.880 | 74,157 | -0.27(-4.39%) |
May 05, 2023 | 6.370 | 6.370 | 5.970 | 6.150 | 156,955 | -0.15(-2.38%) |
May 04, 2023 | 5.950 | 6.450 | 5.900 | 6.300 | 129,136 | +0.46(+7.88%) |
May 03, 2023 | 5.860 | 5.950 | 5.441 | 5.840 | 202,754 | +0.65(+12.52%) |
May 02, 2023 | 5.430 | 5.520 | 5.150 | 5.190 | 60,704 | -0.27(-4.95%) |