Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 4.881 | 4.929 | 4.853 | 4.891 | 13,448 | -0.02(-0.42%) |
Jul 28, 2023 | 5.226 | 5.226 | 4.862 | 4.911 | 26,146 | -0.25(-4.76%) |
Jul 27, 2023 | 5.006 | 5.264 | 4.834 | 5.157 | 19,126 | +0.26(+5.23%) |
Jul 26, 2023 | 5.149 | 5.149 | 4.843 | 4.900 | 78,626 | -0.10(-1.93%) |
Jul 25, 2023 | 5.129 | 5.129 | 4.920 | 4.997 | 24,444 | -0.14(-2.75%) |
Jul 24, 2023 | 5.195 | 5.195 | 4.977 | 5.138 | 728,254 | +0.05(+0.92%) |
Jul 21, 2023 | 5.015 | 5.123 | 4.968 | 5.092 | 17,907 | -0.05(-1.02%) |
Jul 20, 2023 | 5.035 | 5.148 | 4.987 | 5.144 | 21,394 | +0.16(+3.19%) |
Jul 19, 2023 | 4.939 | 5.015 | 4.863 | 4.985 | 338,243 | -0.02(-0.42%) |
Jul 18, 2023 | 5.205 | 5.205 | 5.006 | 5.006 | 26,265 | -0.11(-2.18%) |
Jul 17, 2023 | 5.262 | 5.262 | 5.063 | 5.117 | 5,826 | -0.07(-1.44%) |
Jul 14, 2023 | 5.072 | 5.205 | 5.072 | 5.192 | 29,432 | -0.05(-0.96%) |
Jul 13, 2023 | 5.091 | 5.290 | 4.996 | 5.243 | 39,202 | -0.21(-3.89%) |
Jul 12, 2023 | 5.546 | 5.584 | 5.343 | 5.455 | 776,845 | -0.08(-1.48%) |
Jul 11, 2023 | 5.603 | 5.641 | 5.537 | 5.537 | 30,559 | -0.19(-3.28%) |
Jul 10, 2023 | 6.295 | 6.295 | 5.707 | 5.725 | 8,106 | +0.01(+0.14%) |
Jul 07, 2023 | 5.783 | 5.783 | 5.622 | 5.717 | 7,264 | +0.00(+0.09%) |
Jul 06, 2023 | 5.499 | 5.894 | 5.499 | 5.712 | 13,735 | +0.18(+3.34%) |
Jul 05, 2023 | 5.567 | 5.584 | 5.499 | 5.527 | 24,731 | -0.00(-0.09%) |
Jul 03, 2023 | 5.508 | 5.574 | 5.508 | 5.532 | 13,213 | -0.01(-0.09%) |
Jun 30, 2023 | 5.783 | 5.783 | 5.508 | 5.537 | 21,203 | -0.24(-4.11%) |
Jun 29, 2023 | 5.717 | 5.859 | 5.717 | 5.774 | 14,566 | +0.06(+1.09%) |
Jun 28, 2023 | 5.764 | 5.811 | 5.650 | 5.712 | 9,643 | +0.02(+0.42%) |
Jun 27, 2023 | 6.011 | 6.058 | 5.688 | 5.688 | 29,360 | -0.46(-7.53%) |
Jun 26, 2023 | 5.964 | 6.151 | 5.898 | 6.151 | 16,203 | +0.19(+3.16%) |
Jun 23, 2023 | 5.880 | 6.059 | 5.858 | 5.963 | 15,520 | +0.03(+0.46%) |
Jun 22, 2023 | 5.908 | 6.049 | 5.861 | 5.936 | 10,523 | -0.08(-1.26%) |
Jun 21, 2023 | 5.945 | 6.068 | 5.908 | 6.011 | 11,934 | +0.07(+1.25%) |
Jun 20, 2023 | 5.936 | 6.115 | 5.880 | 5.937 | 12,239 | +0.08(+1.30%) |
Jun 16, 2023 | 5.983 | 6.266 | 5.823 | 5.861 | 28,158 | -0.03(-0.48%) |
Jun 15, 2023 | 5.945 | 6.011 | 5.842 | 5.889 | 14,354 | -0.13(-2.22%) |
Jun 14, 2023 | 6.059 | 6.068 | 6.021 | 6.022 | 4,877 | -0.09(-1.52%) |
Jun 13, 2023 | 6.106 | 6.162 | 6.087 | 6.115 | 16,391 | -0.10(-1.54%) |
Jun 12, 2023 | 6.228 | 6.294 | 6.190 | 6.211 | 58,065 | -0.05(-0.82%) |
Jun 09, 2023 | 6.143 | 6.341 | 6.143 | 6.262 | 25,097 | -0.06(-0.88%) |
Jun 08, 2023 | 6.304 | 6.417 | 6.275 | 6.318 | 29,934 | -0.13(-2.05%) |
Jun 07, 2023 | 6.313 | 6.459 | 6.313 | 6.450 | 12,407 | +0.04(+0.66%) |
Jun 06, 2023 | 6.596 | 6.596 | 6.369 | 6.407 | 13,246 | -0.11(-1.73%) |
Jun 05, 2023 | 6.501 | 6.530 | 6.360 | 6.520 | 61,569 | -0.01(-0.09%) |
Jun 02, 2023 | 6.605 | 6.605 | 6.483 | 6.526 | 399,884 | -0.17(-2.48%) |
Jun 01, 2023 | 6.605 | 6.803 | 6.558 | 6.692 | 10,573 | -0.04(-0.65%) |
May 31, 2023 | 6.869 | 6.878 | 6.699 | 6.736 | 13,578 | +0.01(+0.11%) |
May 30, 2023 | 6.530 | 6.775 | 6.530 | 6.729 | 8,314 | +0.11(+1.73%) |
May 26, 2023 | 7.095 | 7.095 | 6.614 | 6.614 | 21,195 | -0.38(-5.37%) |
May 25, 2023 | 7.331 | 7.331 | 6.944 | 6.990 | 21,689 | -0.34(-4.65%) |
May 24, 2023 | 6.965 | 7.518 | 6.965 | 7.331 | 15,959 | +0.31(+4.44%) |
May 23, 2023 | 7.256 | 7.256 | 6.965 | 7.019 | 40,670 | -0.16(-2.25%) |
May 22, 2023 | 7.124 | 7.181 | 7.059 | 7.181 | 8,816 | +0.17(+2.41%) |
May 19, 2023 | 6.993 | 7.237 | 6.993 | 7.012 | 19,456 | -0.07(-1.06%) |
May 18, 2023 | 6.984 | 7.115 | 6.974 | 7.087 | 11,985 | +0.08(+1.18%) |
May 17, 2023 | 6.918 | 7.096 | 6.918 | 7.004 | 13,099 | +0.00(+0.05%) |
May 16, 2023 | 7.066 | 7.068 | 6.881 | 7.000 | 33,451 | -0.07(-1.04%) |
May 15, 2023 | 7.096 | 7.106 | 7.031 | 7.074 | 7,721 | +0.04(+0.62%) |
May 12, 2023 | 7.481 | 7.481 | 7.031 | 7.031 | 26,353 | -0.07(-0.92%) |
May 11, 2023 | 7.312 | 7.312 | 7.049 | 7.096 | 14,162 | -0.10(-1.37%) |
May 10, 2023 | 7.293 | 7.293 | 7.181 | 7.195 | 6,500 | -0.11(-1.48%) |
May 09, 2023 | 7.312 | 7.312 | 7.293 | 7.302 | 7,113 | -0.04(-0.51%) |
May 08, 2023 | 7.396 | 7.396 | 7.340 | 7.340 | 5,900 | -0.03(-0.43%) |
May 05, 2023 | 7.556 | 7.574 | 7.372 | 7.372 | 9,053 | -0.65(-8.16%) |
May 04, 2023 | 7.893 | 8.249 | 7.893 | 8.027 | 32,401 | +0.27(+3.49%) |
May 03, 2023 | 7.527 | 7.780 | 7.527 | 7.756 | 4,988 | +0.10(+1.37%) |
May 02, 2023 | 7.602 | 7.977 | 7.415 | 7.651 | 342,824 | +0.20(+2.66%) |