Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 5.120 | 5.120 | 4.764 | 5.036 | 21,052 | +0.04(+0.88%) |
Jul 28, 2023 | 4.960 | 5.116 | 4.640 | 4.992 | 23,284 | +0.04(+0.73%) |
Jul 27, 2023 | 4.924 | 5.080 | 4.876 | 4.956 | 5,417 | +0.00(+0.00%) |
Jul 26, 2023 | 5.160 | 5.196 | 4.852 | 4.956 | 4,586 | -0.08(-1.67%) |
Jul 25, 2023 | 5.200 | 5.296 | 4.960 | 5.040 | 8,851 | -0.16(-3.08%) |
Jul 24, 2023 | 5.236 | 5.436 | 5.000 | 5.200 | 8,307 | -0.07(-1.29%) |
Jul 21, 2023 | 5.440 | 5.440 | 5.220 | 5.268 | 9,103 | -0.03(-0.53%) |
Jul 20, 2023 | 5.420 | 5.596 | 5.216 | 5.296 | 13,026 | -0.00(-0.08%) |
Jul 19, 2023 | 5.500 | 5.500 | 5.208 | 5.300 | 13,311 | -0.38(-6.69%) |
Jul 18, 2023 | 5.320 | 5.800 | 5.016 | 5.680 | 84,918 | -0.30(-5.02%) |
Jul 17, 2023 | 6.080 | 6.380 | 5.916 | 5.980 | 9,349 | -0.25(-3.98%) |
Jul 14, 2023 | 6.400 | 6.588 | 6.196 | 6.228 | 6,194 | -0.29(-4.48%) |
Jul 13, 2023 | 6.400 | 6.596 | 6.300 | 6.520 | 5,657 | +0.00(+0.00%) |
Jul 12, 2023 | 6.396 | 6.596 | 6.200 | 6.520 | 5,165 | +0.00(+0.00%) |
Jul 11, 2023 | 6.500 | 6.548 | 6.276 | 6.520 | 5,251 | +0.00(+0.06%) |
Jul 10, 2023 | 6.040 | 6.548 | 6.000 | 6.516 | 11,853 | +0.04(+0.68%) |
Jul 07, 2023 | 6.544 | 6.544 | 5.852 | 6.472 | 8,829 | +0.04(+0.56%) |
Jul 06, 2023 | 6.400 | 6.596 | 6.004 | 6.436 | 8,939 | -0.04(-0.68%) |
Jul 05, 2023 | 6.000 | 6.596 | 5.824 | 6.480 | 36,503 | +0.54(+9.09%) |
Jul 03, 2023 | 5.800 | 5.940 | 5.760 | 5.940 | 5,389 | +0.06(+1.02%) |
Jun 30, 2023 | 5.956 | 5.976 | 5.644 | 5.880 | 6,879 | -0.00(-0.07%) |
Jun 29, 2023 | 5.908 | 5.928 | 5.224 | 5.884 | 8,222 | +0.00(+0.07%) |
Jun 28, 2023 | 6.308 | 6.360 | 5.200 | 5.880 | 101,122 | -0.56(-8.64%) |
Jun 27, 2023 | 6.400 | 6.592 | 6.000 | 6.436 | 9,279 | +0.04(+0.69%) |
Jun 26, 2023 | 6.680 | 6.996 | 5.512 | 6.392 | 16,839 | -0.26(-3.85%) |
Jun 23, 2023 | 6.756 | 6.756 | 6.236 | 6.648 | 6,844 | +0.21(+3.29%) |
Jun 22, 2023 | 6.256 | 7.400 | 6.180 | 6.436 | 26,021 | +0.04(+0.56%) |
Jun 21, 2023 | 6.800 | 6.800 | 6.332 | 6.400 | 8,294 | -0.40(-5.88%) |
Jun 20, 2023 | 7.600 | 7.600 | 6.540 | 6.800 | 8,767 | -0.34(-4.76%) |
Jun 16, 2023 | 7.200 | 8.340 | 6.924 | 7.140 | 20,414 | -0.01(-0.17%) |
Jun 15, 2023 | 6.448 | 7.352 | 6.440 | 7.152 | 4,715 | +0.06(+0.90%) |
Jun 14, 2023 | 6.800 | 7.360 | 6.448 | 7.088 | 5,593 | -0.10(-1.34%) |
Jun 13, 2023 | 7.224 | 7.440 | 7.128 | 7.184 | 2,652 | -0.04(-0.55%) |
Jun 12, 2023 | 7.520 | 7.520 | 7.136 | 7.224 | 2,820 | +0.02(+0.22%) |
Jun 09, 2023 | 7.396 | 7.600 | 6.840 | 7.208 | 5,428 | -0.10(-1.37%) |
Jun 08, 2023 | 7.600 | 7.596 | 7.208 | 7.308 | 6,577 | -0.29(-3.79%) |
Jun 07, 2023 | 7.480 | 7.656 | 7.248 | 7.596 | 7,514 | +0.36(+4.98%) |
Jun 06, 2023 | 7.600 | 7.600 | 6.924 | 7.236 | 8,336 | -0.36(-4.79%) |
Jun 05, 2023 | 7.556 | 7.748 | 7.308 | 7.600 | 11,450 | +0.08(+1.06%) |
Jun 02, 2023 | 7.556 | 7.556 | 6.860 | 7.520 | 7,836 | +0.42(+5.92%) |
Jun 01, 2023 | 7.600 | 7.596 | 6.824 | 7.100 | 10,549 | +0.31(+4.53%) |
May 31, 2023 | 6.400 | 7.136 | 6.260 | 6.792 | 20,183 | -0.77(-10.16%) |
May 30, 2023 | 7.344 | 7.916 | 6.648 | 7.560 | 9,560 | +0.21(+2.89%) |
May 26, 2023 | 7.548 | 7.720 | 6.800 | 7.348 | 13,581 | +0.00(+0.00%) |
May 25, 2023 | 8.196 | 8.392 | 4.400 | 7.348 | 20,745 | -0.62(-7.73%) |
May 24, 2023 | 8.472 | 8.472 | 7.804 | 7.964 | 8,319 | -0.32(-3.82%) |
May 23, 2023 | 9.120 | 9.120 | 8.148 | 8.280 | 27,398 | -0.79(-8.73%) |
May 22, 2023 | 9.148 | 9.312 | 8.804 | 9.072 | 19,557 | -0.06(-0.70%) |
May 19, 2023 | 9.120 | 9.200 | 8.800 | 9.136 | 18,438 | +0.06(+0.66%) |
May 18, 2023 | 8.880 | 9.296 | 8.880 | 9.076 | 26,738 | +0.18(+1.98%) |
May 17, 2023 | 8.800 | 9.156 | 8.300 | 8.900 | 10,717 | -0.05(-0.58%) |
May 16, 2023 | 9.400 | 9.400 | 8.440 | 8.952 | 25,829 | +0.35(+4.09%) |
May 15, 2023 | 8.800 | 9.516 | 8.360 | 8.600 | 26,122 | -0.20(-2.32%) |
May 12, 2023 | 9.528 | 9.528 | 8.420 | 8.804 | 33,762 | +0.00(+0.05%) |
May 11, 2023 | 9.960 | 10.10 | 8.644 | 8.800 | 156,565 | -7.40(-45.68%) |
May 10, 2023 | 20.80 | 20.80 | 16.10 | 16.20 | 15,849 | -5.57(-25.59%) |
May 09, 2023 | 24.80 | 25.60 | 22.90 | 21.77 | 3,381 | -3.02(-12.17%) |
May 08, 2023 | 25.20 | 25.60 | 24.00 | 24.79 | 2,317 | +1.60(+6.88%) |
May 05, 2023 | 22.40 | 23.20 | 21.60 | 23.19 | 758 | +0.48(+2.11%) |
May 04, 2023 | 23.20 | 23.10 | 21.60 | 22.71 | 1,363 | +0.72(+3.26%) |
May 03, 2023 | 22.00 | 24.00 | 21.40 | 22.00 | 2,824 | +0.30(+1.36%) |
May 02, 2023 | 22.80 | 23.20 | 21.15 | 21.70 | 1,245 | -1.50(-6.47%) |