Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 5.511 | 5.550 | 5.363 | 5.403 | 153,012 | -0.04(-0.68%) |
Jul 28, 2023 | 5.371 | 5.610 | 5.357 | 5.439 | 134,745 | +0.07(+1.27%) |
Jul 27, 2023 | 5.332 | 5.537 | 5.322 | 5.371 | 112,734 | +0.02(+0.36%) |
Jul 26, 2023 | 5.527 | 5.566 | 5.342 | 5.352 | 77,770 | -0.17(-3.00%) |
Jul 25, 2023 | 5.839 | 5.859 | 5.449 | 5.517 | 70,169 | -0.35(-5.98%) |
Jul 24, 2023 | 5.625 | 5.907 | 5.547 | 5.868 | 103,259 | +0.29(+5.24%) |
Jul 21, 2023 | 5.654 | 5.693 | 5.556 | 5.576 | 28,105 | -0.07(-1.21%) |
Jul 20, 2023 | 5.517 | 5.732 | 5.459 | 5.644 | 103,669 | +0.09(+1.58%) |
Jul 19, 2023 | 5.478 | 5.710 | 5.459 | 5.556 | 31,662 | +0.04(+0.71%) |
Jul 18, 2023 | 5.459 | 5.790 | 5.459 | 5.517 | 75,430 | +0.06(+1.07%) |
Jul 17, 2023 | 5.634 | 5.820 | 5.439 | 5.459 | 114,282 | -0.24(-4.27%) |
Jul 14, 2023 | 5.469 | 5.737 | 5.469 | 5.703 | 70,501 | +0.16(+2.81%) |
Jul 13, 2023 | 5.556 | 5.703 | 5.393 | 5.547 | 112,535 | +0.03(+0.53%) |
Jul 12, 2023 | 5.732 | 5.822 | 5.410 | 5.517 | 173,589 | -0.18(-3.08%) |
Jul 11, 2023 | 6.268 | 6.268 | 5.605 | 5.693 | 149,418 | -0.48(-7.74%) |
Jul 10, 2023 | 5.722 | 6.200 | 5.605 | 6.171 | 93,700 | +0.54(+9.52%) |
Jul 07, 2023 | 5.654 | 5.820 | 5.498 | 5.634 | 91,672 | +0.02(+0.35%) |
Jul 06, 2023 | 6.044 | 6.063 | 5.517 | 5.615 | 72,625 | -0.44(-7.25%) |
Jul 05, 2023 | 6.268 | 6.336 | 5.976 | 6.054 | 135,970 | -0.20(-3.27%) |
Jul 03, 2023 | 5.566 | 6.258 | 5.566 | 6.258 | 185,903 | +0.75(+13.63%) |
Jun 30, 2023 | 5.693 | 5.795 | 5.381 | 5.508 | 120,314 | -0.16(-2.75%) |
Jun 29, 2023 | 5.147 | 5.751 | 5.108 | 5.664 | 195,568 | +0.52(+10.04%) |
Jun 28, 2023 | 5.586 | 5.605 | 4.972 | 5.147 | 153,698 | -0.44(-7.85%) |
Jun 27, 2023 | 5.342 | 5.673 | 5.327 | 5.586 | 195,755 | +0.23(+4.37%) |
Jun 26, 2023 | 5.098 | 5.439 | 4.972 | 5.352 | 240,374 | +0.37(+7.44%) |
Jun 23, 2023 | 4.679 | 5.108 | 4.679 | 4.981 | 2,455,970 | +0.49(+10.85%) |
Jun 22, 2023 | 4.260 | 4.533 | 4.231 | 4.494 | 192,610 | +0.19(+4.54%) |
Jun 21, 2023 | 4.504 | 4.528 | 4.201 | 4.299 | 140,091 | -0.24(-5.36%) |
Jun 20, 2023 | 4.728 | 4.744 | 4.523 | 4.543 | 131,296 | -0.19(-3.92%) |
Jun 16, 2023 | 4.796 | 4.948 | 4.679 | 4.728 | 265,356 | +0.00(+0.00%) |
Jun 15, 2023 | 4.835 | 4.869 | 4.689 | 4.728 | 94,384 | -0.12(-2.41%) |
Jun 14, 2023 | 4.933 | 4.933 | 4.806 | 4.845 | 93,112 | -0.05(-1.00%) |
Jun 13, 2023 | 4.952 | 5.088 | 4.874 | 4.894 | 90,702 | +0.01(+0.20%) |
Jun 12, 2023 | 4.933 | 5.001 | 4.786 | 4.884 | 97,956 | +0.02(+0.40%) |
Jun 09, 2023 | 5.118 | 5.274 | 4.796 | 4.864 | 83,349 | -0.04(-0.80%) |
Jun 08, 2023 | 4.913 | 5.059 | 4.874 | 4.903 | 74,652 | +0.00(+0.00%) |
Jun 07, 2023 | 4.874 | 5.057 | 4.816 | 4.903 | 131,443 | +0.04(+0.80%) |
Jun 06, 2023 | 4.874 | 4.972 | 4.777 | 4.864 | 97,047 | +0.00(+0.00%) |
Jun 05, 2023 | 4.874 | 5.118 | 4.825 | 4.864 | 77,592 | +0.00(+0.00%) |
Jun 02, 2023 | 4.874 | 4.894 | 4.811 | 4.864 | 54,783 | +0.09(+1.84%) |
Jun 01, 2023 | 4.767 | 4.835 | 4.630 | 4.777 | 79,541 | +0.00(+0.00%) |
May 31, 2023 | 4.903 | 4.913 | 4.777 | 4.777 | 53,253 | -0.09(-1.80%) |
May 30, 2023 | 4.942 | 4.942 | 4.786 | 4.864 | 46,236 | -0.00(-0.10%) |
May 26, 2023 | 4.845 | 5.303 | 4.825 | 4.869 | 47,080 | +0.00(+0.10%) |
May 25, 2023 | 5.264 | 5.322 | 4.796 | 4.864 | 168,696 | -0.33(-6.38%) |
May 24, 2023 | 5.449 | 5.522 | 5.059 | 5.196 | 51,756 | -0.21(-3.96%) |
May 23, 2023 | 5.147 | 5.498 | 5.118 | 5.410 | 79,550 | +0.29(+5.71%) |
May 22, 2023 | 5.088 | 5.182 | 5.020 | 5.118 | 68,343 | +0.08(+1.55%) |
May 19, 2023 | 5.011 | 5.108 | 4.752 | 5.040 | 67,860 | +0.11(+2.17%) |
May 18, 2023 | 4.952 | 5.108 | 4.791 | 4.933 | 64,633 | +0.03(+0.60%) |
May 17, 2023 | 4.952 | 5.088 | 4.811 | 4.903 | 72,397 | +0.02(+0.40%) |
May 16, 2023 | 4.981 | 5.011 | 4.855 | 4.884 | 42,994 | -0.05(-0.99%) |
May 15, 2023 | 4.786 | 5.113 | 4.650 | 4.933 | 142,433 | +0.28(+6.08%) |
May 12, 2023 | 4.835 | 4.835 | 4.566 | 4.650 | 27,806 | -0.16(-3.25%) |
May 11, 2023 | 4.884 | 4.928 | 4.650 | 4.806 | 41,633 | -0.12(-2.38%) |
May 10, 2023 | 5.283 | 5.498 | 4.874 | 4.923 | 35,435 | -0.16(-3.07%) |
May 09, 2023 | 4.972 | 5.098 | 4.894 | 5.079 | 23,559 | +0.16(+3.17%) |
May 08, 2023 | 4.923 | 5.098 | 4.796 | 4.923 | 29,987 | +0.03(+0.60%) |
May 05, 2023 | 4.942 | 5.020 | 4.786 | 4.894 | 18,328 | +0.03(+0.60%) |
May 04, 2023 | 4.825 | 4.864 | 4.699 | 4.864 | 40,868 | -0.01(-0.20%) |
May 03, 2023 | 4.894 | 5.025 | 4.806 | 4.874 | 39,568 | +0.01(+0.20%) |
May 02, 2023 | 4.767 | 4.903 | 4.728 | 4.864 | 37,473 | +0.03(+0.60%) |