Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 5.390 | 5.430 | 5.220 | 5.330 | 170,662 | -0.03(-0.56%) |
Jul 28, 2023 | 5.470 | 5.720 | 5.170 | 5.360 | 146,531 | -0.02(-0.37%) |
Jul 27, 2023 | 5.750 | 5.750 | 5.290 | 5.380 | 124,617 | -0.38(-6.60%) |
Jul 26, 2023 | 5.700 | 5.860 | 5.700 | 5.760 | 147,541 | +0.05(+0.88%) |
Jul 25, 2023 | 5.810 | 5.920 | 5.610 | 5.710 | 120,270 | -0.11(-1.89%) |
Jul 24, 2023 | 5.900 | 6.040 | 5.800 | 5.820 | 163,367 | -0.13(-2.18%) |
Jul 21, 2023 | 5.920 | 5.980 | 5.840 | 5.950 | 149,286 | +0.09(+1.54%) |
Jul 20, 2023 | 5.920 | 5.940 | 5.810 | 5.860 | 88,127 | -0.10(-1.68%) |
Jul 19, 2023 | 5.920 | 6.028 | 5.860 | 5.960 | 135,875 | +0.07(+1.19%) |
Jul 18, 2023 | 5.700 | 5.950 | 5.700 | 5.890 | 165,267 | +0.14(+2.43%) |
Jul 17, 2023 | 5.770 | 6.000 | 5.550 | 5.750 | 147,409 | +0.01(+0.17%) |
Jul 14, 2023 | 6.080 | 6.147 | 5.680 | 5.740 | 155,531 | -0.34(-5.59%) |
Jul 13, 2023 | 6.230 | 6.300 | 6.060 | 6.080 | 110,592 | -0.15(-2.41%) |
Jul 12, 2023 | 6.750 | 6.750 | 6.210 | 6.230 | 123,313 | -0.40(-6.03%) |
Jul 11, 2023 | 6.370 | 6.640 | 6.251 | 6.630 | 221,227 | +0.28(+4.41%) |
Jul 10, 2023 | 6.310 | 6.400 | 6.260 | 6.350 | 80,167 | +0.05(+0.79%) |
Jul 07, 2023 | 6.300 | 6.350 | 6.170 | 6.300 | 72,247 | -0.01(-0.16%) |
Jul 06, 2023 | 6.500 | 6.500 | 6.110 | 6.310 | 160,541 | -0.26(-3.96%) |
Jul 05, 2023 | 6.700 | 6.720 | 6.400 | 6.570 | 127,500 | -0.09(-1.35%) |
Jul 03, 2023 | 6.810 | 6.852 | 6.530 | 6.660 | 62,654 | -0.18(-2.63%) |
Jun 30, 2023 | 7.100 | 7.120 | 6.750 | 6.840 | 104,404 | -0.14(-2.01%) |
Jun 29, 2023 | 7.310 | 7.460 | 6.930 | 6.980 | 78,068 | -0.32(-4.38%) |
Jun 28, 2023 | 6.950 | 7.350 | 6.770 | 7.300 | 92,684 | +0.39(+5.64%) |
Jun 27, 2023 | 7.300 | 7.300 | 6.830 | 6.910 | 115,187 | -0.39(-5.34%) |
Jun 26, 2023 | 7.900 | 8.130 | 7.260 | 7.300 | 221,950 | -0.60(-7.59%) |
Jun 23, 2023 | 7.990 | 8.140 | 7.755 | 7.900 | 965,648 | +0.06(+0.77%) |
Jun 22, 2023 | 7.850 | 7.940 | 7.670 | 7.840 | 98,675 | +0.03(+0.38%) |
Jun 21, 2023 | 7.990 | 7.990 | 7.755 | 7.810 | 90,452 | -0.20(-2.50%) |
Jun 20, 2023 | 8.180 | 8.200 | 7.860 | 8.010 | 131,453 | -0.12(-1.48%) |
Jun 16, 2023 | 8.280 | 8.490 | 8.010 | 8.130 | 257,653 | -0.07(-0.85%) |
Jun 15, 2023 | 8.120 | 8.320 | 8.070 | 8.200 | 60,495 | +0.06(+0.74%) |
Jun 14, 2023 | 8.150 | 8.370 | 8.080 | 8.140 | 68,124 | -0.05(-0.61%) |
Jun 13, 2023 | 7.890 | 8.210 | 7.865 | 8.190 | 82,708 | +0.33(+4.20%) |
Jun 12, 2023 | 8.140 | 8.160 | 7.815 | 7.860 | 87,053 | -0.24(-2.90%) |
Jun 09, 2023 | 8.230 | 8.315 | 8.030 | 8.095 | 73,770 | -0.06(-0.80%) |
Jun 08, 2023 | 8.160 | 8.170 | 7.950 | 8.160 | 52,194 | +0.00(+0.00%) |
Jun 07, 2023 | 8.210 | 8.310 | 8.105 | 8.160 | 97,588 | -0.03(-0.37%) |
Jun 06, 2023 | 8.130 | 8.360 | 8.020 | 8.190 | 84,735 | +0.06(+0.74%) |
Jun 05, 2023 | 8.120 | 8.200 | 7.980 | 8.130 | 89,292 | +0.07(+0.87%) |
Jun 02, 2023 | 8.010 | 8.090 | 7.870 | 8.060 | 74,787 | +0.16(+2.03%) |
Jun 01, 2023 | 8.000 | 8.065 | 7.820 | 7.900 | 52,942 | -0.10(-1.25%) |
May 31, 2023 | 7.860 | 8.100 | 7.770 | 8.000 | 68,065 | +0.27(+3.49%) |
May 30, 2023 | 7.680 | 7.805 | 7.650 | 7.730 | 37,089 | -0.01(-0.13%) |
May 26, 2023 | 7.710 | 7.850 | 7.440 | 7.740 | 66,371 | -0.03(-0.39%) |
May 25, 2023 | 8.130 | 8.130 | 7.750 | 7.770 | 98,228 | -0.39(-4.78%) |
May 24, 2023 | 8.460 | 8.460 | 7.965 | 8.160 | 59,357 | -0.35(-4.11%) |
May 23, 2023 | 8.140 | 8.600 | 8.095 | 8.510 | 202,982 | +0.37(+4.55%) |
May 22, 2023 | 7.680 | 8.180 | 7.680 | 8.140 | 237,671 | +0.48(+6.27%) |
May 19, 2023 | 7.530 | 7.750 | 7.460 | 7.660 | 61,885 | +0.27(+3.65%) |
May 18, 2023 | 7.280 | 7.440 | 7.205 | 7.390 | 79,907 | +0.09(+1.30%) |
May 17, 2023 | 7.140 | 7.340 | 6.980 | 7.295 | 56,804 | +0.16(+2.17%) |
May 16, 2023 | 6.920 | 7.170 | 6.820 | 7.140 | 53,537 | +0.11(+1.56%) |
May 15, 2023 | 6.950 | 7.060 | 6.835 | 7.030 | 41,745 | +0.08(+1.15%) |
May 12, 2023 | 6.920 | 7.040 | 6.910 | 6.950 | 62,724 | +0.05(+0.72%) |
May 11, 2023 | 7.080 | 7.160 | 6.900 | 6.900 | 81,851 | -0.18(-2.54%) |
May 10, 2023 | 8.010 | 8.260 | 7.020 | 7.080 | 267,393 | -1.41(-16.61%) |
May 09, 2023 | 8.380 | 8.580 | 8.240 | 8.490 | 63,814 | +0.10(+1.19%) |
May 08, 2023 | 8.080 | 8.460 | 8.040 | 8.390 | 90,924 | +0.34(+4.22%) |
May 05, 2023 | 7.810 | 8.090 | 7.710 | 8.050 | 62,736 | +0.27(+3.47%) |
May 04, 2023 | 7.700 | 7.870 | 7.470 | 7.780 | 103,727 | +0.05(+0.65%) |
May 03, 2023 | 7.520 | 7.840 | 7.450 | 7.730 | 82,121 | +0.28(+3.76%) |
May 02, 2023 | 7.790 | 7.860 | 7.260 | 7.450 | 178,653 | -0.34(-4.36%) |