Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 7.000 | 7.030 | 6.600 | 6.820 | 118,139 | -0.16(-2.29%) |
Jul 28, 2023 | 6.780 | 7.040 | 6.780 | 6.980 | 49,508 | +0.22(+3.25%) |
Jul 27, 2023 | 6.950 | 7.150 | 6.680 | 6.760 | 67,245 | -0.12(-1.74%) |
Jul 26, 2023 | 6.330 | 6.980 | 6.300 | 6.880 | 97,182 | +0.46(+7.17%) |
Jul 25, 2023 | 6.760 | 6.940 | 6.400 | 6.420 | 164,977 | -0.47(-6.82%) |
Jul 24, 2023 | 7.410 | 7.430 | 6.750 | 6.890 | 125,774 | -0.53(-7.14%) |
Jul 21, 2023 | 7.660 | 7.731 | 7.120 | 7.420 | 138,884 | -0.16(-2.11%) |
Jul 20, 2023 | 7.870 | 7.870 | 7.430 | 7.580 | 65,187 | -0.19(-2.45%) |
Jul 19, 2023 | 7.870 | 7.990 | 7.610 | 7.770 | 318,064 | -0.06(-0.77%) |
Jul 18, 2023 | 7.540 | 8.220 | 7.400 | 7.830 | 431,366 | +0.32(+4.26%) |
Jul 17, 2023 | 7.100 | 7.520 | 7.020 | 7.510 | 347,861 | +0.55(+7.90%) |
Jul 14, 2023 | 7.200 | 7.240 | 6.930 | 6.960 | 118,999 | -0.07(-1.00%) |
Jul 13, 2023 | 7.370 | 7.380 | 6.800 | 7.030 | 113,729 | -0.01(-0.14%) |
Jul 12, 2023 | 7.320 | 7.350 | 6.960 | 7.040 | 149,561 | +0.28(+4.14%) |
Jul 11, 2023 | 6.430 | 7.275 | 6.350 | 6.760 | 369,544 | +0.34(+5.30%) |
Jul 10, 2023 | 6.350 | 6.470 | 6.260 | 6.420 | 40,988 | +0.02(+0.31%) |
Jul 07, 2023 | 6.280 | 6.820 | 6.280 | 6.400 | 118,170 | +0.09(+1.43%) |
Jul 06, 2023 | 6.270 | 6.440 | 6.180 | 6.310 | 104,580 | -0.01(-0.16%) |
Jul 05, 2023 | 6.680 | 6.700 | 6.250 | 6.320 | 144,867 | -0.45(-6.65%) |
Jul 03, 2023 | 6.850 | 6.900 | 6.650 | 6.770 | 59,648 | +0.01(+0.15%) |
Jun 30, 2023 | 6.680 | 6.760 | 6.660 | 6.760 | 61,128 | +0.08(+1.20%) |
Jun 29, 2023 | 6.560 | 6.700 | 6.470 | 6.680 | 73,867 | +0.14(+2.14%) |
Jun 28, 2023 | 6.540 | 6.619 | 6.250 | 6.540 | 68,234 | +0.04(+0.62%) |
Jun 27, 2023 | 6.510 | 6.620 | 6.320 | 6.500 | 114,660 | -0.01(-0.15%) |
Jun 26, 2023 | 6.470 | 6.590 | 6.280 | 6.510 | 136,482 | -0.05(-0.76%) |
Jun 23, 2023 | 6.490 | 6.600 | 6.250 | 6.560 | 1,672,805 | +0.16(+2.50%) |
Jun 22, 2023 | 6.330 | 6.400 | 6.165 | 6.400 | 124,997 | +0.21(+3.39%) |
Jun 21, 2023 | 6.070 | 6.500 | 6.030 | 6.190 | 131,507 | +0.12(+1.98%) |
Jun 20, 2023 | 5.850 | 6.265 | 5.840 | 6.070 | 240,669 | +0.12(+2.02%) |
Jun 16, 2023 | 5.680 | 6.010 | 5.560 | 5.950 | 680,321 | +0.27(+4.75%) |
Jun 15, 2023 | 5.630 | 5.860 | 5.550 | 5.680 | 163,777 | +0.08(+1.43%) |
Jun 14, 2023 | 5.650 | 5.850 | 5.470 | 5.600 | 245,191 | -0.01(-0.18%) |
Jun 13, 2023 | 5.750 | 5.750 | 5.500 | 5.610 | 84,148 | -0.02(-0.36%) |
Jun 12, 2023 | 5.520 | 5.780 | 5.520 | 5.630 | 176,441 | +0.09(+1.62%) |
Jun 09, 2023 | 5.410 | 5.715 | 5.350 | 5.540 | 89,523 | +0.06(+1.09%) |
Jun 08, 2023 | 5.780 | 5.780 | 5.350 | 5.480 | 74,187 | -0.20(-3.52%) |
Jun 07, 2023 | 5.790 | 5.936 | 5.680 | 5.680 | 63,476 | -0.16(-2.74%) |
Jun 06, 2023 | 5.560 | 5.980 | 5.560 | 5.840 | 63,716 | +0.20(+3.55%) |
Jun 05, 2023 | 5.510 | 5.950 | 5.510 | 5.640 | 142,319 | -0.05(-0.88%) |
Jun 02, 2023 | 5.480 | 5.790 | 5.480 | 5.690 | 51,499 | +0.30(+5.57%) |
Jun 01, 2023 | 5.470 | 5.530 | 5.150 | 5.390 | 24,879 | -0.08(-1.46%) |
May 31, 2023 | 5.750 | 5.750 | 5.455 | 5.470 | 17,925 | -0.09(-1.62%) |
May 30, 2023 | 5.670 | 5.830 | 5.550 | 5.560 | 20,702 | +0.16(+2.96%) |
May 26, 2023 | 5.330 | 5.470 | 5.252 | 5.400 | 42,506 | +0.13(+2.47%) |
May 25, 2023 | 5.370 | 5.400 | 5.150 | 5.270 | 64,928 | -0.08(-1.50%) |
May 24, 2023 | 5.380 | 5.400 | 5.157 | 5.350 | 17,332 | -0.05(-0.93%) |
May 23, 2023 | 5.310 | 5.520 | 5.210 | 5.400 | 24,889 | +0.05(+0.93%) |
May 22, 2023 | 5.580 | 5.615 | 5.190 | 5.350 | 139,151 | -0.33(-5.89%) |
May 19, 2023 | 5.737 | 5.800 | 5.650 | 5.685 | 57,535 | +0.03(+0.62%) |
May 18, 2023 | 5.700 | 5.850 | 5.645 | 5.650 | 83,986 | -0.18(-3.09%) |
May 17, 2023 | 5.610 | 5.850 | 5.555 | 5.830 | 47,382 | +0.15(+2.64%) |
May 16, 2023 | 5.700 | 5.900 | 5.490 | 5.680 | 108,435 | -0.05(-0.87%) |
May 15, 2023 | 5.820 | 5.941 | 5.500 | 5.730 | 62,696 | -0.18(-3.05%) |
May 12, 2023 | 5.550 | 5.910 | 5.540 | 5.910 | 65,029 | +0.40(+7.26%) |
May 11, 2023 | 5.515 | 5.867 | 5.430 | 5.510 | 246,120 | -0.20(-3.50%) |
May 10, 2023 | 5.200 | 5.800 | 5.190 | 5.710 | 519,472 | -0.69(-10.78%) |
May 09, 2023 | 6.790 | 7.120 | 6.350 | 6.400 | 69,118 | -0.50(-7.25%) |
May 08, 2023 | 6.330 | 6.990 | 6.270 | 6.900 | 26,366 | +0.49(+7.64%) |
May 05, 2023 | 5.970 | 6.410 | 5.920 | 6.410 | 17,756 | +0.42(+7.01%) |
May 04, 2023 | 6.100 | 6.210 | 5.920 | 5.990 | 25,796 | -0.13(-2.12%) |
May 03, 2023 | 6.280 | 6.350 | 6.120 | 6.120 | 13,931 | -0.09(-1.45%) |
May 02, 2023 | 6.180 | 6.443 | 6.064 | 6.210 | 31,610 | +0.05(+0.81%) |