Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 7.060 | 7.130 | 6.980 | 7.100 | 4,177,498 | +0.10(+1.43%) |
Jul 28, 2023 | 6.910 | 7.050 | 6.830 | 7.000 | 5,673,896 | +0.17(+2.49%) |
Jul 27, 2023 | 7.110 | 7.135 | 6.770 | 6.830 | 7,135,217 | -0.18(-2.57%) |
Jul 26, 2023 | 6.790 | 7.060 | 6.770 | 7.010 | 3,257,593 | +0.10(+1.45%) |
Jul 25, 2023 | 6.770 | 6.950 | 6.735 | 6.910 | 3,468,557 | +0.11(+1.62%) |
Jul 24, 2023 | 6.730 | 6.870 | 6.645 | 6.800 | 3,215,558 | +0.14(+2.10%) |
Jul 21, 2023 | 6.720 | 6.770 | 6.580 | 6.660 | 4,031,244 | -0.01(-0.15%) |
Jul 20, 2023 | 6.600 | 6.759 | 6.550 | 6.670 | 4,407,506 | +0.18(+2.77%) |
Jul 19, 2023 | 6.430 | 6.565 | 6.415 | 6.490 | 3,334,163 | +0.02(+0.31%) |
Jul 18, 2023 | 6.220 | 6.630 | 6.220 | 6.470 | 5,248,304 | +0.20(+3.19%) |
Jul 17, 2023 | 6.250 | 6.320 | 6.230 | 6.270 | 2,855,893 | +0.00(+0.00%) |
Jul 14, 2023 | 6.590 | 6.590 | 6.210 | 6.270 | 6,988,709 | -0.36(-5.43%) |
Jul 13, 2023 | 6.520 | 6.790 | 6.510 | 6.630 | 3,632,107 | +0.11(+1.69%) |
Jul 12, 2023 | 6.600 | 6.640 | 6.485 | 6.520 | 3,814,734 | +0.05(+0.77%) |
Jul 11, 2023 | 6.420 | 6.540 | 6.355 | 6.470 | 4,762,497 | +0.13(+2.05%) |
Jul 10, 2023 | 6.250 | 6.360 | 6.190 | 6.340 | 4,412,747 | +0.03(+0.48%) |
Jul 07, 2023 | 5.870 | 6.400 | 5.870 | 6.310 | 6,071,303 | +0.37(+6.23%) |
Jul 06, 2023 | 5.890 | 5.970 | 5.690 | 5.940 | 7,036,493 | -0.06(-1.00%) |
Jul 05, 2023 | 6.060 | 6.100 | 5.950 | 6.000 | 5,025,720 | -0.04(-0.66%) |
Jul 03, 2023 | 5.990 | 6.070 | 5.940 | 6.040 | 2,898,705 | +0.05(+0.83%) |
Jun 30, 2023 | 5.870 | 6.000 | 5.765 | 5.990 | 7,699,504 | +0.22(+3.81%) |
Jun 29, 2023 | 5.500 | 5.780 | 5.500 | 5.770 | 4,666,779 | +0.29(+5.29%) |
Jun 28, 2023 | 5.420 | 5.530 | 5.280 | 5.480 | 6,319,100 | +0.06(+1.11%) |
Jun 27, 2023 | 5.490 | 5.510 | 5.350 | 5.420 | 4,853,910 | -0.10(-1.81%) |
Jun 26, 2023 | 5.450 | 5.600 | 5.370 | 5.520 | 7,132,486 | +0.05(+0.91%) |
Jun 23, 2023 | 5.670 | 5.690 | 5.425 | 5.470 | 13,968,536 | -0.32(-5.53%) |
Jun 22, 2023 | 5.910 | 5.920 | 5.735 | 5.790 | 7,874,401 | -0.22(-3.66%) |
Jun 21, 2023 | 6.020 | 6.140 | 5.990 | 6.010 | 6,921,285 | -0.04(-0.66%) |
Jun 20, 2023 | 6.090 | 6.140 | 5.950 | 6.050 | 6,302,067 | -0.16(-2.58%) |
Jun 16, 2023 | 6.360 | 6.360 | 6.120 | 6.210 | 6,147,653 | -0.05(-0.80%) |
Jun 15, 2023 | 6.090 | 6.300 | 6.072 | 6.260 | 4,090,916 | +0.16(+2.62%) |
Jun 14, 2023 | 6.510 | 6.530 | 5.960 | 6.100 | 12,663,713 | -0.34(-5.28%) |
Jun 13, 2023 | 6.500 | 6.650 | 6.420 | 6.440 | 4,070,381 | +0.06(+0.94%) |
Jun 12, 2023 | 6.530 | 6.585 | 6.300 | 6.380 | 4,542,425 | -0.33(-4.92%) |
Jun 09, 2023 | 6.790 | 6.820 | 6.640 | 6.710 | 3,356,852 | -0.10(-1.47%) |
Jun 08, 2023 | 6.790 | 6.845 | 6.600 | 6.810 | 4,489,965 | +0.01(+0.15%) |
Jun 07, 2023 | 6.650 | 6.810 | 6.645 | 6.800 | 3,993,321 | +0.21(+3.19%) |
Jun 06, 2023 | 6.320 | 6.620 | 6.320 | 6.590 | 3,352,515 | +0.10(+1.54%) |
Jun 05, 2023 | 6.760 | 6.820 | 6.405 | 6.490 | 6,494,521 | -0.10(-1.52%) |
Jun 02, 2023 | 6.330 | 6.639 | 6.270 | 6.590 | 6,446,516 | +0.40(+6.46%) |
Jun 01, 2023 | 6.000 | 6.245 | 5.910 | 6.190 | 3,721,713 | +0.23(+3.86%) |
May 31, 2023 | 5.950 | 6.075 | 5.920 | 5.960 | 4,793,097 | -0.11(-1.81%) |
May 30, 2023 | 6.200 | 6.210 | 5.990 | 6.070 | 5,198,766 | -0.25(-3.96%) |
May 26, 2023 | 6.360 | 6.380 | 6.180 | 6.320 | 2,574,214 | +0.07(+1.12%) |
May 25, 2023 | 6.350 | 6.370 | 6.150 | 6.250 | 3,344,557 | -0.26(-3.99%) |
May 24, 2023 | 6.610 | 6.640 | 6.425 | 6.510 | 3,266,907 | -0.10(-1.51%) |
May 23, 2023 | 6.580 | 6.640 | 6.480 | 6.610 | 4,759,092 | +0.05(+0.76%) |
May 22, 2023 | 6.380 | 6.710 | 6.340 | 6.560 | 4,211,519 | +0.22(+3.47%) |
May 19, 2023 | 6.400 | 6.415 | 6.270 | 6.340 | 3,406,509 | +0.06(+0.96%) |
May 18, 2023 | 6.210 | 6.300 | 6.035 | 6.280 | 4,061,439 | +0.04(+0.64%) |
May 17, 2023 | 6.100 | 6.270 | 6.005 | 6.240 | 4,642,383 | +0.23(+3.83%) |
May 16, 2023 | 6.050 | 6.170 | 6.000 | 6.010 | 4,648,965 | -0.14(-2.28%) |
May 15, 2023 | 6.070 | 6.250 | 6.040 | 6.150 | 3,950,012 | +0.09(+1.49%) |
May 12, 2023 | 6.110 | 6.135 | 5.930 | 6.060 | 3,750,232 | +0.04(+0.66%) |
May 11, 2023 | 6.130 | 6.225 | 5.950 | 6.020 | 4,560,903 | -0.22(-3.53%) |
May 10, 2023 | 6.350 | 6.350 | 6.100 | 6.240 | 6,333,668 | -0.10(-1.58%) |
May 09, 2023 | 6.010 | 6.430 | 5.820 | 6.340 | 12,011,614 | +0.00(+0.00%) |
May 08, 2023 | 6.550 | 6.610 | 6.320 | 6.340 | 6,171,203 | -0.05(-0.78%) |
May 05, 2023 | 6.350 | 6.470 | 6.250 | 6.390 | 4,984,168 | +0.32(+5.27%) |
May 04, 2023 | 6.060 | 6.170 | 5.930 | 6.070 | 5,275,945 | +0.11(+1.85%) |
May 03, 2023 | 5.930 | 6.130 | 5.910 | 5.960 | 4,423,864 | -0.07(-1.16%) |
May 02, 2023 | 6.230 | 6.230 | 5.890 | 6.030 | 6,184,709 | -0.36(-5.63%) |