Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 6.117 | 6.173 | 6.088 | 6.163 | 316,814 | +0.06(+0.92%) |
Jul 28, 2023 | 6.070 | 6.126 | 6.067 | 6.107 | 256,595 | +0.08(+1.40%) |
Jul 27, 2023 | 6.088 | 6.098 | 6.023 | 6.023 | 474,556 | -0.03(-0.46%) |
Jul 26, 2023 | 6.070 | 6.079 | 6.042 | 6.051 | 351,812 | +0.00(+0.00%) |
Jul 25, 2023 | 6.060 | 6.088 | 6.051 | 6.051 | 472,736 | -0.01(-0.15%) |
Jul 24, 2023 | 6.051 | 6.084 | 6.032 | 6.060 | 370,729 | +0.00(+0.00%) |
Jul 21, 2023 | 6.023 | 6.070 | 6.014 | 6.060 | 907,192 | +0.04(+0.62%) |
Jul 20, 2023 | 6.042 | 6.070 | 6.023 | 6.023 | 331,625 | -0.04(-0.62%) |
Jul 19, 2023 | 6.032 | 6.070 | 6.032 | 6.060 | 319,669 | +0.02(+0.31%) |
Jul 18, 2023 | 5.976 | 6.051 | 5.976 | 6.042 | 330,859 | +0.05(+0.78%) |
Jul 17, 2023 | 5.995 | 6.032 | 5.976 | 5.995 | 419,809 | +0.01(+0.16%) |
Jul 14, 2023 | 6.060 | 6.070 | 5.986 | 5.986 | 254,329 | -0.09(-1.54%) |
Jul 13, 2023 | 6.079 | 6.121 | 6.056 | 6.079 | 365,487 | +0.00(+0.06%) |
Jul 12, 2023 | 6.048 | 6.103 | 6.048 | 6.075 | 239,473 | +0.06(+0.92%) |
Jul 11, 2023 | 6.001 | 6.052 | 5.983 | 6.020 | 318,007 | +0.02(+0.31%) |
Jul 10, 2023 | 5.946 | 6.029 | 5.918 | 6.001 | 408,075 | +0.04(+0.62%) |
Jul 07, 2023 | 5.899 | 5.964 | 5.899 | 5.964 | 203,968 | +0.09(+1.58%) |
Jul 06, 2023 | 5.983 | 6.010 | 5.871 | 5.871 | 348,186 | -0.18(-2.91%) |
Jul 05, 2023 | 6.057 | 6.094 | 6.038 | 6.048 | 294,469 | -0.06(-0.91%) |
Jul 03, 2023 | 6.029 | 6.103 | 6.020 | 6.103 | 216,483 | +0.09(+1.54%) |
Jun 30, 2023 | 5.973 | 6.020 | 5.955 | 6.010 | 619,334 | +0.05(+0.78%) |
Jun 29, 2023 | 5.973 | 6.020 | 5.946 | 5.964 | 266,763 | -0.02(-0.31%) |
Jun 28, 2023 | 5.890 | 5.983 | 5.871 | 5.983 | 267,721 | +0.09(+1.57%) |
Jun 27, 2023 | 5.899 | 5.927 | 5.890 | 5.890 | 281,152 | +0.00(+0.00%) |
Jun 26, 2023 | 5.871 | 5.908 | 5.871 | 5.890 | 287,050 | -0.02(-0.31%) |
Jun 23, 2023 | 5.853 | 5.908 | 5.853 | 5.908 | 179,401 | +0.05(+0.79%) |
Jun 22, 2023 | 5.890 | 5.890 | 5.830 | 5.862 | 313,171 | -0.02(-0.32%) |
Jun 21, 2023 | 5.899 | 5.936 | 5.873 | 5.881 | 299,240 | -0.02(-0.31%) |
Jun 20, 2023 | 5.927 | 5.955 | 5.899 | 5.899 | 242,290 | -0.04(-0.62%) |
Jun 16, 2023 | 6.038 | 6.038 | 5.890 | 5.936 | 414,211 | -0.05(-0.78%) |
Jun 15, 2023 | 5.908 | 6.010 | 5.908 | 5.983 | 264,329 | +0.04(+0.62%) |
Jun 14, 2023 | 5.983 | 5.992 | 5.927 | 5.946 | 263,494 | -0.01(-0.25%) |
Jun 13, 2023 | 6.006 | 6.025 | 5.933 | 5.960 | 382,224 | -0.02(-0.31%) |
Jun 12, 2023 | 6.025 | 6.034 | 5.965 | 5.979 | 312,091 | -0.03(-0.46%) |
Jun 09, 2023 | 6.053 | 6.053 | 5.988 | 6.006 | 283,470 | +0.00(+0.00%) |
Jun 08, 2023 | 5.970 | 6.016 | 5.960 | 6.006 | 340,550 | +0.04(+0.62%) |
Jun 07, 2023 | 5.942 | 6.016 | 5.942 | 5.970 | 294,574 | +0.02(+0.31%) |
Jun 06, 2023 | 5.933 | 5.988 | 5.933 | 5.951 | 255,680 | -0.01(-0.15%) |
Jun 05, 2023 | 5.924 | 5.970 | 5.896 | 5.960 | 403,198 | +0.02(+0.31%) |
Jun 02, 2023 | 5.914 | 5.983 | 5.914 | 5.942 | 553,667 | +0.04(+0.62%) |
Jun 01, 2023 | 5.831 | 5.924 | 5.816 | 5.905 | 341,567 | +0.10(+1.75%) |
May 31, 2023 | 5.776 | 5.813 | 5.752 | 5.804 | 447,536 | +0.01(+0.16%) |
May 30, 2023 | 5.776 | 5.841 | 5.776 | 5.795 | 435,385 | +0.02(+0.32%) |
May 26, 2023 | 5.693 | 5.804 | 5.693 | 5.776 | 270,202 | +0.06(+0.97%) |
May 25, 2023 | 5.739 | 5.739 | 5.693 | 5.721 | 303,667 | +0.00(+0.00%) |
May 24, 2023 | 5.730 | 5.749 | 5.702 | 5.721 | 405,714 | +0.00(+0.00%) |
May 23, 2023 | 5.675 | 5.776 | 5.675 | 5.721 | 415,936 | +0.04(+0.65%) |
May 22, 2023 | 5.712 | 5.739 | 5.684 | 5.684 | 330,739 | +0.02(+0.33%) |
May 19, 2023 | 5.675 | 5.702 | 5.647 | 5.666 | 266,755 | +0.02(+0.33%) |
May 18, 2023 | 5.601 | 5.647 | 5.591 | 5.647 | 466,100 | +0.05(+0.82%) |
May 17, 2023 | 5.527 | 5.610 | 5.509 | 5.601 | 695,949 | +0.09(+1.67%) |
May 16, 2023 | 5.555 | 5.555 | 5.509 | 5.509 | 326,771 | -0.06(-1.16%) |
May 15, 2023 | 5.518 | 5.573 | 5.495 | 5.573 | 355,041 | +0.06(+1.17%) |
May 12, 2023 | 5.583 | 5.610 | 5.481 | 5.509 | 424,350 | -0.07(-1.26%) |
May 11, 2023 | 5.588 | 5.606 | 5.506 | 5.579 | 387,598 | +0.00(+0.00%) |
May 10, 2023 | 5.661 | 5.670 | 5.579 | 5.579 | 509,210 | -0.06(-1.13%) |
May 09, 2023 | 5.606 | 5.643 | 5.584 | 5.643 | 299,287 | +0.01(+0.16%) |
May 08, 2023 | 5.689 | 5.707 | 5.616 | 5.634 | 381,124 | -0.05(-0.81%) |
May 05, 2023 | 5.652 | 5.698 | 5.652 | 5.680 | 328,313 | +0.07(+1.31%) |
May 04, 2023 | 5.652 | 5.670 | 5.588 | 5.606 | 468,380 | -0.07(-1.29%) |
May 03, 2023 | 5.762 | 5.789 | 5.680 | 5.680 | 442,472 | -0.10(-1.74%) |
May 02, 2023 | 5.835 | 5.835 | 5.744 | 5.780 | 425,238 | -0.07(-1.25%) |