Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 7.195 | 7.377 | 7.128 | 7.214 | 2,499,877 | +0.09(+1.21%) |
Jul 28, 2023 | 6.744 | 7.147 | 6.744 | 7.128 | 2,632,434 | +0.54(+8.14%) |
Jul 27, 2023 | 6.687 | 6.725 | 6.582 | 6.591 | 982,749 | -0.07(-1.01%) |
Jul 26, 2023 | 6.562 | 6.663 | 6.553 | 6.658 | 933,080 | +0.11(+1.61%) |
Jul 25, 2023 | 6.543 | 6.620 | 6.534 | 6.553 | 795,644 | -0.02(-0.29%) |
Jul 24, 2023 | 6.582 | 6.601 | 6.505 | 6.572 | 846,316 | +0.05(+0.73%) |
Jul 21, 2023 | 6.582 | 6.663 | 6.514 | 6.524 | 1,047,981 | -0.06(-0.87%) |
Jul 20, 2023 | 6.629 | 6.629 | 6.519 | 6.582 | 690,099 | -0.04(-0.58%) |
Jul 19, 2023 | 6.543 | 6.639 | 6.505 | 6.620 | 1,412,892 | +0.11(+1.77%) |
Jul 18, 2023 | 6.332 | 6.514 | 6.332 | 6.505 | 774,532 | +0.17(+2.72%) |
Jul 17, 2023 | 6.361 | 6.371 | 6.265 | 6.332 | 791,423 | +0.00(+0.00%) |
Jul 14, 2023 | 6.217 | 6.352 | 6.112 | 6.332 | 1,569,987 | +0.09(+1.38%) |
Jul 13, 2023 | 6.150 | 6.299 | 6.150 | 6.246 | 1,067,045 | +0.11(+1.87%) |
Jul 12, 2023 | 6.160 | 6.217 | 6.160 | 6.131 | 1,159,074 | +0.01(+0.16%) |
Jul 11, 2023 | 6.112 | 6.160 | 6.074 | 6.122 | 655,180 | +0.05(+0.79%) |
Jul 10, 2023 | 6.007 | 6.103 | 6.007 | 6.074 | 892,014 | +0.06(+0.96%) |
Jul 07, 2023 | 5.920 | 6.093 | 5.920 | 6.016 | 878,822 | +0.08(+1.29%) |
Jul 06, 2023 | 5.978 | 6.016 | 5.806 | 5.940 | 1,271,848 | -0.11(-1.74%) |
Jul 05, 2023 | 6.112 | 6.131 | 5.988 | 6.045 | 1,011,045 | -0.07(-1.10%) |
Jul 03, 2023 | 6.093 | 6.155 | 6.064 | 6.112 | 602,273 | +0.01(+0.16%) |
Jun 30, 2023 | 6.179 | 6.179 | 6.093 | 6.103 | 1,434,299 | -0.02(-0.31%) |
Jun 29, 2023 | 6.112 | 6.146 | 6.069 | 6.122 | 884,120 | -0.01(-0.16%) |
Jun 28, 2023 | 6.055 | 6.131 | 6.016 | 6.131 | 901,836 | +0.07(+1.11%) |
Jun 27, 2023 | 5.959 | 6.074 | 5.935 | 6.064 | 912,699 | +0.11(+1.93%) |
Jun 26, 2023 | 5.786 | 6.007 | 5.767 | 5.949 | 1,144,200 | +0.10(+1.64%) |
Jun 23, 2023 | 5.949 | 5.949 | 5.825 | 5.853 | 2,247,319 | -0.11(-1.77%) |
Jun 22, 2023 | 6.035 | 6.050 | 5.930 | 5.959 | 1,409,632 | -0.10(-1.58%) |
Jun 21, 2023 | 5.980 | 6.078 | 5.914 | 6.055 | 1,047,395 | +0.06(+0.93%) |
Jun 20, 2023 | 6.027 | 6.050 | 5.975 | 5.999 | 1,215,601 | -0.05(-0.77%) |
Jun 16, 2023 | 6.195 | 6.195 | 6.008 | 6.045 | 2,439,965 | -0.08(-1.37%) |
Jun 15, 2023 | 5.886 | 6.148 | 5.858 | 6.129 | 1,883,884 | +0.07(+1.08%) |
Jun 14, 2023 | 6.157 | 6.288 | 6.017 | 6.064 | 1,173,608 | -0.05(-0.76%) |
Jun 13, 2023 | 6.139 | 6.185 | 6.083 | 6.111 | 1,493,732 | +0.03(+0.46%) |
Jun 12, 2023 | 5.980 | 6.092 | 5.947 | 6.083 | 1,457,588 | +0.13(+2.20%) |
Jun 09, 2023 | 5.971 | 5.980 | 5.919 | 5.952 | 681,824 | -0.03(-0.47%) |
Jun 08, 2023 | 5.971 | 6.022 | 5.868 | 5.980 | 1,176,982 | -0.03(-0.47%) |
Jun 07, 2023 | 5.999 | 6.087 | 5.980 | 6.008 | 1,255,232 | +0.05(+0.78%) |
Jun 06, 2023 | 5.784 | 5.989 | 5.774 | 5.961 | 753,699 | +0.14(+2.41%) |
Jun 05, 2023 | 5.858 | 5.896 | 5.756 | 5.821 | 833,238 | -0.07(-1.27%) |
Jun 02, 2023 | 5.765 | 5.924 | 5.709 | 5.896 | 1,315,032 | +0.20(+3.44%) |
Jun 01, 2023 | 5.531 | 5.700 | 5.503 | 5.700 | 1,056,603 | +0.17(+3.04%) |
May 31, 2023 | 5.550 | 5.606 | 5.489 | 5.531 | 985,334 | -0.07(-1.17%) |
May 30, 2023 | 5.513 | 5.639 | 5.513 | 5.597 | 1,320,502 | +0.09(+1.70%) |
May 26, 2023 | 5.326 | 5.531 | 5.256 | 5.503 | 1,109,436 | +0.18(+3.33%) |
May 25, 2023 | 5.522 | 5.522 | 5.167 | 5.326 | 1,498,951 | -0.18(-3.23%) |
May 24, 2023 | 5.634 | 5.653 | 5.443 | 5.503 | 928,584 | -0.13(-2.32%) |
May 23, 2023 | 5.569 | 5.756 | 5.559 | 5.634 | 1,273,105 | +0.08(+1.52%) |
May 22, 2023 | 5.466 | 5.606 | 5.429 | 5.550 | 1,073,172 | +0.11(+2.06%) |
May 19, 2023 | 5.419 | 5.471 | 5.345 | 5.438 | 1,928,731 | +0.01(+0.17%) |
May 18, 2023 | 5.354 | 5.447 | 5.298 | 5.429 | 1,409,379 | +0.07(+1.40%) |
May 17, 2023 | 5.260 | 5.377 | 5.228 | 5.354 | 806,917 | +0.13(+2.50%) |
May 16, 2023 | 5.316 | 5.330 | 5.223 | 5.223 | 704,509 | -0.10(-1.93%) |
May 15, 2023 | 5.288 | 5.377 | 5.288 | 5.326 | 962,335 | +0.05(+0.88%) |
May 12, 2023 | 5.335 | 5.377 | 5.242 | 5.279 | 1,043,293 | -0.06(-1.05%) |
May 11, 2023 | 5.307 | 5.335 | 5.260 | 5.335 | 1,252,620 | -0.05(-0.87%) |
May 10, 2023 | 5.475 | 5.503 | 5.330 | 5.382 | 2,029,896 | +0.01(+0.17%) |
May 09, 2023 | 5.419 | 5.415 | 5.279 | 5.373 | 1,025,231 | -0.05(-0.86%) |
May 08, 2023 | 5.410 | 5.429 | 5.321 | 5.419 | 1,149,079 | +0.11(+2.11%) |
May 05, 2023 | 5.307 | 5.401 | 5.186 | 5.307 | 1,406,360 | +0.12(+2.34%) |
May 04, 2023 | 5.260 | 5.307 | 5.111 | 5.186 | 1,584,528 | -0.14(-2.63%) |
May 03, 2023 | 5.363 | 5.489 | 5.326 | 5.326 | 1,638,045 | -0.07(-1.21%) |
May 02, 2023 | 5.681 | 5.681 | 5.288 | 5.391 | 2,473,730 | -0.23(-4.15%) |