Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 6.132 | 6.132 | 5.977 | 5.995 | 89,931 | -0.01(-0.15%) |
Jul 28, 2023 | 6.077 | 6.077 | 5.904 | 6.004 | 415,227 | -0.01(-0.15%) |
Jul 27, 2023 | 6.104 | 6.177 | 5.995 | 6.013 | 69,342 | -0.04(-0.60%) |
Jul 26, 2023 | 6.204 | 6.257 | 5.995 | 6.050 | 121,807 | +0.12(+1.99%) |
Jul 25, 2023 | 5.968 | 6.009 | 5.904 | 5.932 | 93,541 | -0.06(-1.06%) |
Jul 24, 2023 | 5.977 | 6.023 | 5.914 | 5.995 | 80,544 | +0.05(+0.92%) |
Jul 21, 2023 | 5.995 | 6.041 | 5.905 | 5.941 | 57,005 | -0.05(-0.91%) |
Jul 20, 2023 | 6.204 | 6.204 | 5.895 | 5.995 | 104,163 | -0.20(-3.23%) |
Jul 19, 2023 | 6.195 | 6.259 | 6.104 | 6.195 | 93,160 | +0.01(+0.15%) |
Jul 18, 2023 | 6.041 | 6.259 | 6.004 | 6.186 | 119,334 | +0.15(+2.41%) |
Jul 17, 2023 | 5.895 | 6.104 | 5.841 | 6.041 | 844,770 | +0.17(+2.94%) |
Jul 14, 2023 | 5.677 | 5.877 | 5.677 | 5.868 | 707,994 | +0.24(+4.19%) |
Jul 13, 2023 | 5.359 | 5.705 | 5.350 | 5.632 | 171,869 | +0.13(+2.31%) |
Jul 12, 2023 | 5.677 | 5.723 | 5.505 | 5.505 | 131,107 | -0.10(-1.78%) |
Jul 11, 2023 | 5.677 | 5.677 | 5.577 | 5.605 | 29,271 | -0.02(-0.32%) |
Jul 10, 2023 | 5.514 | 5.650 | 5.514 | 5.623 | 29,004 | +0.08(+1.48%) |
Jul 07, 2023 | 5.432 | 5.596 | 5.432 | 5.541 | 43,891 | +0.06(+1.16%) |
Jul 06, 2023 | 5.487 | 5.487 | 5.314 | 5.478 | 75,749 | -0.09(-1.63%) |
Jul 05, 2023 | 5.478 | 5.587 | 5.423 | 5.568 | 55,741 | +0.05(+0.82%) |
Jul 03, 2023 | 5.505 | 5.587 | 5.478 | 5.523 | 28,528 | -0.04(-0.65%) |
Jun 30, 2023 | 5.605 | 5.630 | 5.526 | 5.559 | 47,249 | +0.01(+0.16%) |
Jun 29, 2023 | 5.623 | 5.623 | 5.523 | 5.550 | 30,832 | -0.01(-0.16%) |
Jun 28, 2023 | 5.586 | 5.586 | 5.489 | 5.559 | 87,977 | +0.01(+0.16%) |
Jun 27, 2023 | 5.383 | 5.566 | 5.383 | 5.550 | 90,155 | +0.14(+2.61%) |
Jun 26, 2023 | 5.303 | 5.436 | 5.250 | 5.409 | 122,150 | +0.03(+0.49%) |
Jun 23, 2023 | 5.427 | 5.445 | 5.352 | 5.383 | 58,484 | -0.10(-1.77%) |
Jun 22, 2023 | 5.480 | 5.498 | 5.409 | 5.480 | 60,927 | -0.01(-0.16%) |
Jun 21, 2023 | 5.383 | 5.498 | 5.383 | 5.489 | 59,714 | +0.06(+1.14%) |
Jun 20, 2023 | 5.577 | 5.577 | 5.383 | 5.427 | 114,662 | -0.11(-2.07%) |
Jun 16, 2023 | 5.400 | 5.542 | 5.339 | 5.542 | 206,725 | +0.10(+1.78%) |
Jun 15, 2023 | 5.356 | 5.453 | 5.356 | 5.445 | 103,916 | +0.09(+1.65%) |
Jun 14, 2023 | 5.383 | 5.409 | 5.277 | 5.356 | 113,996 | +0.03(+0.50%) |
Jun 13, 2023 | 5.339 | 5.427 | 5.321 | 5.330 | 111,625 | +0.04(+0.67%) |
Jun 12, 2023 | 5.268 | 5.312 | 5.216 | 5.295 | 64,325 | +0.04(+0.67%) |
Jun 09, 2023 | 5.259 | 5.330 | 5.250 | 5.259 | 34,070 | -0.04(-0.67%) |
Jun 08, 2023 | 5.268 | 5.312 | 5.206 | 5.295 | 56,411 | +0.04(+0.84%) |
Jun 07, 2023 | 5.233 | 5.277 | 5.171 | 5.250 | 79,509 | +0.05(+1.02%) |
Jun 06, 2023 | 5.109 | 5.197 | 5.074 | 5.197 | 34,837 | +0.08(+1.55%) |
Jun 05, 2023 | 5.083 | 5.153 | 5.065 | 5.118 | 51,354 | +0.02(+0.35%) |
Jun 02, 2023 | 4.950 | 5.100 | 4.906 | 5.100 | 132,085 | +0.20(+4.14%) |
Jun 01, 2023 | 4.906 | 4.924 | 4.845 | 4.897 | 56,649 | +0.04(+0.73%) |
May 31, 2023 | 4.871 | 4.906 | 4.800 | 4.862 | 50,623 | -0.01(-0.18%) |
May 30, 2023 | 4.712 | 4.880 | 4.712 | 4.871 | 98,779 | +0.16(+3.37%) |
May 26, 2023 | 4.545 | 4.721 | 4.518 | 4.712 | 44,581 | +0.13(+2.89%) |
May 25, 2023 | 4.756 | 4.756 | 4.538 | 4.580 | 56,629 | -0.17(-3.53%) |
May 24, 2023 | 4.871 | 4.884 | 4.721 | 4.747 | 67,324 | -0.17(-3.41%) |
May 23, 2023 | 4.942 | 5.012 | 4.889 | 4.915 | 65,086 | +0.02(+0.36%) |
May 22, 2023 | 4.818 | 4.924 | 4.809 | 4.897 | 37,700 | +0.07(+1.46%) |
May 19, 2023 | 4.897 | 4.915 | 4.792 | 4.827 | 56,290 | -0.07(-1.44%) |
May 18, 2023 | 4.800 | 4.897 | 4.792 | 4.897 | 36,693 | +0.10(+2.02%) |
May 17, 2023 | 4.765 | 4.827 | 4.668 | 4.800 | 79,085 | +0.08(+1.68%) |
May 16, 2023 | 4.792 | 4.792 | 4.712 | 4.721 | 53,072 | -0.05(-1.11%) |
May 15, 2023 | 4.712 | 4.800 | 4.677 | 4.774 | 337,776 | +0.08(+1.69%) |
May 12, 2023 | 4.712 | 4.712 | 4.668 | 4.695 | 44,764 | +0.01(+0.19%) |
May 11, 2023 | 4.571 | 4.712 | 4.561 | 4.686 | 53,883 | +0.05(+1.14%) |
May 10, 2023 | 4.747 | 4.756 | 4.580 | 4.633 | 75,985 | -0.04(-0.76%) |
May 09, 2023 | 4.747 | 4.783 | 4.668 | 4.668 | 66,330 | -0.13(-2.76%) |
May 08, 2023 | 4.756 | 4.818 | 4.739 | 4.800 | 105,250 | +0.07(+1.49%) |
May 05, 2023 | 4.686 | 4.814 | 4.668 | 4.730 | 202,678 | +0.30(+6.77%) |
May 04, 2023 | 4.474 | 4.492 | 4.335 | 4.430 | 114,331 | -0.11(-2.33%) |
May 03, 2023 | 4.597 | 4.662 | 4.536 | 4.536 | 115,944 | -0.04(-0.96%) |
May 02, 2023 | 4.730 | 4.731 | 4.456 | 4.580 | 155,389 | -0.15(-3.17%) |