Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 6.213 | 6.250 | 6.185 | 6.204 | 719,730 | +0.00(+0.00%) |
Jul 28, 2023 | 6.213 | 6.232 | 6.167 | 6.204 | 564,928 | +0.04(+0.60%) |
Jul 27, 2023 | 6.232 | 6.269 | 6.139 | 6.167 | 1,058,283 | -0.01(-0.15%) |
Jul 26, 2023 | 6.250 | 6.287 | 6.176 | 6.176 | 1,104,963 | -0.08(-1.33%) |
Jul 25, 2023 | 6.213 | 6.269 | 6.204 | 6.259 | 646,954 | +0.02(+0.30%) |
Jul 24, 2023 | 6.278 | 6.306 | 6.213 | 6.241 | 954,696 | -0.01(-0.15%) |
Jul 21, 2023 | 6.306 | 6.324 | 6.241 | 6.250 | 2,106,088 | -0.05(-0.74%) |
Jul 20, 2023 | 6.315 | 6.333 | 6.259 | 6.296 | 1,441,304 | -0.04(-0.58%) |
Jul 19, 2023 | 6.252 | 6.370 | 6.225 | 6.333 | 2,473,230 | +0.14(+2.34%) |
Jul 18, 2023 | 6.098 | 6.189 | 6.080 | 6.189 | 1,411,680 | +0.08(+1.33%) |
Jul 17, 2023 | 6.026 | 6.107 | 5.972 | 6.107 | 1,402,272 | +0.11(+1.81%) |
Jul 14, 2023 | 6.044 | 6.044 | 5.981 | 5.999 | 508,651 | -0.02(-0.30%) |
Jul 13, 2023 | 6.017 | 6.035 | 5.973 | 6.017 | 583,521 | +0.01(+0.15%) |
Jul 12, 2023 | 6.026 | 6.044 | 5.972 | 6.008 | 1,113,021 | +0.03(+0.45%) |
Jul 11, 2023 | 5.926 | 5.981 | 5.917 | 5.981 | 1,025,218 | +0.08(+1.38%) |
Jul 10, 2023 | 5.854 | 5.899 | 5.840 | 5.899 | 658,221 | +0.05(+0.93%) |
Jul 07, 2023 | 5.763 | 5.873 | 5.763 | 5.845 | 545,630 | +0.05(+0.94%) |
Jul 06, 2023 | 5.818 | 5.818 | 5.754 | 5.791 | 449,597 | -0.05(-0.93%) |
Jul 05, 2023 | 5.791 | 5.863 | 5.791 | 5.845 | 644,716 | -0.02(-0.31%) |
Jul 03, 2023 | 5.863 | 5.863 | 5.827 | 5.863 | 322,626 | +0.01(+0.15%) |
Jun 30, 2023 | 5.791 | 5.872 | 5.791 | 5.854 | 936,730 | +0.08(+1.41%) |
Jun 29, 2023 | 5.754 | 5.782 | 5.754 | 5.772 | 352,262 | +0.02(+0.31%) |
Jun 28, 2023 | 5.727 | 5.763 | 5.718 | 5.754 | 545,042 | +0.03(+0.47%) |
Jun 27, 2023 | 5.682 | 5.727 | 5.659 | 5.727 | 599,617 | +0.07(+1.28%) |
Jun 26, 2023 | 5.646 | 5.691 | 5.637 | 5.655 | 527,406 | -0.02(-0.32%) |
Jun 23, 2023 | 5.682 | 5.700 | 5.637 | 5.673 | 479,536 | -0.04(-0.63%) |
Jun 22, 2023 | 5.691 | 5.709 | 5.669 | 5.709 | 446,458 | +0.01(+0.16%) |
Jun 21, 2023 | 5.718 | 5.727 | 5.673 | 5.700 | 588,103 | -0.01(-0.16%) |
Jun 20, 2023 | 5.709 | 5.736 | 5.646 | 5.709 | 608,026 | +0.00(+0.00%) |
Jun 16, 2023 | 5.772 | 5.791 | 5.700 | 5.709 | 778,109 | -0.05(-0.79%) |
Jun 15, 2023 | 5.655 | 5.763 | 5.646 | 5.754 | 842,413 | +0.12(+2.09%) |
Jun 14, 2023 | 5.655 | 5.682 | 5.610 | 5.637 | 684,542 | +0.00(+0.00%) |
Jun 13, 2023 | 5.601 | 5.637 | 5.592 | 5.637 | 694,661 | +0.07(+1.30%) |
Jun 12, 2023 | 5.555 | 5.573 | 5.533 | 5.564 | 599,358 | +0.01(+0.16%) |
Jun 09, 2023 | 5.582 | 5.601 | 5.537 | 5.555 | 439,154 | +0.01(+0.16%) |
Jun 08, 2023 | 5.564 | 5.572 | 5.510 | 5.546 | 534,662 | +0.01(+0.16%) |
Jun 07, 2023 | 5.573 | 5.582 | 5.519 | 5.537 | 500,286 | -0.01(-0.16%) |
Jun 06, 2023 | 5.492 | 5.560 | 5.492 | 5.546 | 409,731 | +0.03(+0.49%) |
Jun 05, 2023 | 5.537 | 5.582 | 5.492 | 5.519 | 713,398 | -0.01(-0.16%) |
Jun 02, 2023 | 5.510 | 5.537 | 5.474 | 5.528 | 892,557 | +0.09(+1.66%) |
Jun 01, 2023 | 5.429 | 5.447 | 5.383 | 5.438 | 674,156 | +0.03(+0.50%) |
May 31, 2023 | 5.411 | 5.420 | 5.356 | 5.411 | 676,246 | +0.01(+0.17%) |
May 30, 2023 | 5.465 | 5.474 | 5.402 | 5.402 | 611,172 | -0.03(-0.50%) |
May 26, 2023 | 5.402 | 5.429 | 5.383 | 5.429 | 563,987 | +0.06(+1.18%) |
May 25, 2023 | 5.392 | 5.397 | 5.329 | 5.365 | 633,593 | +0.05(+0.85%) |
May 24, 2023 | 5.365 | 5.374 | 5.311 | 5.320 | 549,850 | -0.07(-1.34%) |
May 23, 2023 | 5.456 | 5.474 | 5.365 | 5.392 | 704,276 | -0.08(-1.49%) |
May 22, 2023 | 5.447 | 5.492 | 5.438 | 5.474 | 607,025 | +0.02(+0.33%) |
May 19, 2023 | 5.519 | 5.528 | 5.438 | 5.456 | 685,584 | -0.04(-0.66%) |
May 18, 2023 | 5.456 | 5.492 | 5.438 | 5.492 | 809,776 | +0.06(+1.17%) |
May 17, 2023 | 5.420 | 5.456 | 5.392 | 5.429 | 570,601 | +0.03(+0.50%) |
May 16, 2023 | 5.438 | 5.447 | 5.392 | 5.402 | 379,574 | -0.04(-0.67%) |
May 15, 2023 | 5.392 | 5.438 | 5.383 | 5.438 | 470,506 | +0.06(+1.18%) |
May 12, 2023 | 5.447 | 5.447 | 5.356 | 5.374 | 534,292 | -0.04(-0.67%) |
May 11, 2023 | 5.429 | 5.429 | 5.376 | 5.411 | 704,936 | +0.00(+0.00%) |
May 10, 2023 | 5.429 | 5.456 | 5.383 | 5.411 | 761,558 | +0.02(+0.34%) |
May 09, 2023 | 5.374 | 5.392 | 5.356 | 5.392 | 427,947 | +0.03(+0.51%) |
May 08, 2023 | 5.392 | 5.410 | 5.347 | 5.365 | 645,589 | -0.02(-0.34%) |
May 05, 2023 | 5.329 | 5.420 | 5.329 | 5.383 | 657,148 | +0.08(+1.54%) |
May 04, 2023 | 5.311 | 5.337 | 5.266 | 5.302 | 733,909 | +0.00(+0.00%) |
May 03, 2023 | 5.429 | 5.456 | 5.302 | 5.302 | 1,183,832 | -0.11(-2.01%) |
May 02, 2023 | 5.474 | 5.474 | 5.347 | 5.411 | 608,777 | -0.05(-0.83%) |