Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 6.030 | 6.157 | 5.980 | 6.030 | 1,069,790 | +0.03(+0.50%) |
Jul 28, 2023 | 5.830 | 6.000 | 5.760 | 6.000 | 828,488 | +0.27(+4.71%) |
Jul 27, 2023 | 6.000 | 6.000 | 5.710 | 5.730 | 741,431 | -0.17(-2.88%) |
Jul 26, 2023 | 5.830 | 6.050 | 5.760 | 5.900 | 946,792 | +0.09(+1.55%) |
Jul 25, 2023 | 5.810 | 5.915 | 5.780 | 5.810 | 645,637 | +0.02(+0.35%) |
Jul 24, 2023 | 5.860 | 5.950 | 5.715 | 5.790 | 1,005,124 | -0.01(-0.17%) |
Jul 21, 2023 | 5.800 | 5.880 | 5.620 | 5.800 | 1,002,962 | +0.07(+1.22%) |
Jul 20, 2023 | 5.820 | 5.909 | 5.710 | 5.730 | 846,604 | -0.16(-2.72%) |
Jul 19, 2023 | 5.940 | 6.090 | 5.805 | 5.890 | 840,540 | +0.03(+0.51%) |
Jul 18, 2023 | 5.980 | 6.120 | 5.820 | 5.860 | 1,147,358 | -0.13(-2.17%) |
Jul 17, 2023 | 5.700 | 6.030 | 5.560 | 5.990 | 1,155,256 | +0.32(+5.64%) |
Jul 14, 2023 | 6.050 | 6.080 | 5.660 | 5.670 | 1,008,608 | -0.38(-6.28%) |
Jul 13, 2023 | 6.060 | 6.140 | 5.960 | 6.050 | 1,374,839 | +0.05(+0.83%) |
Jul 12, 2023 | 6.130 | 6.149 | 5.940 | 6.000 | 894,002 | +0.02(+0.33%) |
Jul 11, 2023 | 6.100 | 6.120 | 5.910 | 5.980 | 1,466,380 | -0.05(-0.83%) |
Jul 10, 2023 | 5.820 | 6.055 | 5.680 | 6.030 | 1,125,129 | +0.17(+2.90%) |
Jul 07, 2023 | 5.580 | 6.090 | 5.570 | 5.860 | 1,802,288 | +0.28(+5.02%) |
Jul 06, 2023 | 5.760 | 5.800 | 5.260 | 5.580 | 1,858,000 | -0.31(-5.26%) |
Jul 05, 2023 | 5.640 | 5.920 | 5.530 | 5.890 | 1,173,945 | +0.19(+3.33%) |
Jul 03, 2023 | 5.600 | 5.730 | 5.570 | 5.700 | 521,760 | +0.15(+2.70%) |
Jun 30, 2023 | 5.670 | 5.770 | 5.533 | 5.550 | 1,238,220 | -0.05(-0.89%) |
Jun 29, 2023 | 5.500 | 5.651 | 5.470 | 5.600 | 1,015,187 | +0.12(+2.19%) |
Jun 28, 2023 | 5.160 | 5.490 | 5.140 | 5.480 | 1,064,988 | +0.33(+6.41%) |
Jun 27, 2023 | 5.030 | 5.200 | 5.010 | 5.150 | 1,220,032 | +0.14(+2.79%) |
Jun 26, 2023 | 5.360 | 5.390 | 4.970 | 5.010 | 2,768,788 | -0.43(-7.90%) |
Jun 23, 2023 | 5.360 | 5.540 | 5.290 | 5.440 | 3,449,020 | +0.02(+0.37%) |
Jun 22, 2023 | 5.370 | 5.450 | 5.281 | 5.420 | 740,240 | -0.02(-0.37%) |
Jun 21, 2023 | 5.590 | 5.610 | 5.370 | 5.440 | 936,242 | -0.18(-3.20%) |
Jun 20, 2023 | 5.590 | 5.700 | 5.505 | 5.620 | 786,557 | -0.02(-0.35%) |
Jun 16, 2023 | 5.850 | 5.900 | 5.590 | 5.640 | 1,285,035 | -0.08(-1.40%) |
Jun 15, 2023 | 5.580 | 5.750 | 5.580 | 5.720 | 1,271,431 | +0.07(+1.24%) |
Jun 14, 2023 | 5.870 | 5.880 | 5.630 | 5.650 | 1,335,469 | -0.16(-2.75%) |
Jun 13, 2023 | 5.610 | 5.890 | 5.560 | 5.810 | 1,828,698 | +0.28(+5.06%) |
Jun 12, 2023 | 5.300 | 5.540 | 5.260 | 5.530 | 1,224,150 | +0.28(+5.33%) |
Jun 09, 2023 | 5.310 | 5.450 | 5.210 | 5.250 | 965,127 | -0.03(-0.57%) |
Jun 08, 2023 | 5.280 | 5.350 | 5.130 | 5.280 | 1,216,739 | -0.07(-1.31%) |
Jun 07, 2023 | 5.300 | 5.520 | 5.295 | 5.350 | 2,759,500 | +0.03(+0.56%) |
Jun 06, 2023 | 4.860 | 5.345 | 4.840 | 5.320 | 2,092,050 | +0.37(+7.47%) |
Jun 05, 2023 | 4.980 | 4.995 | 4.820 | 4.950 | 907,471 | +0.02(+0.41%) |
Jun 02, 2023 | 4.840 | 4.950 | 4.834 | 4.930 | 1,060,830 | +0.16(+3.35%) |
Jun 01, 2023 | 4.730 | 4.835 | 4.560 | 4.770 | 836,275 | +0.05(+1.06%) |
May 31, 2023 | 4.830 | 4.900 | 4.620 | 4.720 | 1,190,597 | -0.13(-2.68%) |
May 30, 2023 | 4.630 | 4.895 | 4.560 | 4.850 | 1,438,009 | +0.27(+5.90%) |
May 26, 2023 | 4.570 | 4.630 | 4.505 | 4.580 | 954,281 | +0.05(+1.10%) |
May 25, 2023 | 4.710 | 4.740 | 4.520 | 4.530 | 989,276 | -0.19(-4.03%) |
May 24, 2023 | 4.790 | 4.820 | 4.650 | 4.720 | 1,047,674 | -0.13(-2.68%) |
May 23, 2023 | 4.850 | 5.010 | 4.790 | 4.850 | 1,328,601 | -0.12(-2.41%) |
May 22, 2023 | 4.550 | 4.980 | 4.530 | 4.970 | 1,641,586 | +0.43(+9.47%) |
May 19, 2023 | 4.590 | 4.660 | 4.460 | 4.540 | 2,342,131 | -0.03(-0.66%) |
May 18, 2023 | 4.770 | 4.800 | 4.515 | 4.570 | 1,253,863 | -0.25(-5.19%) |
May 17, 2023 | 4.490 | 4.890 | 4.440 | 4.820 | 2,621,664 | +0.33(+7.35%) |
May 16, 2023 | 4.605 | 4.620 | 4.400 | 4.490 | 2,139,912 | -0.06(-1.32%) |
May 15, 2023 | 4.760 | 4.850 | 4.440 | 4.550 | 3,527,754 | -0.39(-7.89%) |
May 12, 2023 | 5.050 | 5.110 | 4.890 | 4.940 | 993,847 | -0.14(-2.76%) |
May 11, 2023 | 5.190 | 5.270 | 5.070 | 5.080 | 1,204,189 | -0.07(-1.36%) |
May 10, 2023 | 5.170 | 5.290 | 5.115 | 5.150 | 1,607,316 | +0.08(+1.58%) |
May 09, 2023 | 5.070 | 5.140 | 4.890 | 5.070 | 1,452,275 | -0.06(-1.17%) |
May 08, 2023 | 5.030 | 5.170 | 4.985 | 5.130 | 1,247,098 | +0.14(+2.81%) |
May 05, 2023 | 4.910 | 5.090 | 4.910 | 4.990 | 1,083,945 | +0.12(+2.46%) |
May 04, 2023 | 4.490 | 4.875 | 4.470 | 4.870 | 1,313,722 | +0.41(+9.19%) |
May 03, 2023 | 4.420 | 4.562 | 4.320 | 4.460 | 1,063,633 | +0.07(+1.59%) |
May 02, 2023 | 4.560 | 4.590 | 4.300 | 4.390 | 2,319,016 | -0.22(-4.77%) |