Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 7.320 | 7.460 | 7.160 | 7.280 | 169,908 | -0.04(-0.55%) |
Jul 28, 2023 | 6.930 | 7.500 | 6.920 | 7.320 | 321,261 | +0.39(+5.63%) |
Jul 27, 2023 | 7.100 | 7.100 | 6.890 | 6.930 | 184,208 | -0.11(-1.56%) |
Jul 26, 2023 | 7.000 | 7.125 | 6.850 | 7.040 | 393,697 | +0.14(+2.03%) |
Jul 25, 2023 | 6.600 | 6.930 | 6.600 | 6.900 | 351,614 | +0.19(+2.83%) |
Jul 24, 2023 | 7.000 | 7.000 | 6.550 | 6.710 | 587,862 | -0.41(-5.76%) |
Jul 21, 2023 | 6.760 | 7.228 | 6.410 | 7.120 | 1,121,947 | +0.30(+4.40%) |
Jul 20, 2023 | 5.230 | 6.950 | 5.197 | 6.820 | 6,087,723 | +1.75(+34.52%) |
Jul 19, 2023 | 5.060 | 5.600 | 5.000 | 5.070 | 599,651 | +0.07(+1.40%) |
Jul 18, 2023 | 4.960 | 5.025 | 4.910 | 5.000 | 139,771 | +0.02(+0.40%) |
Jul 17, 2023 | 4.880 | 5.010 | 4.750 | 4.980 | 513,051 | +0.06(+1.22%) |
Jul 14, 2023 | 4.950 | 5.020 | 4.880 | 4.920 | 155,562 | +0.00(+0.00%) |
Jul 13, 2023 | 4.960 | 5.020 | 4.890 | 4.920 | 231,090 | -0.01(-0.20%) |
Jul 12, 2023 | 5.030 | 5.030 | 4.870 | 4.930 | 360,978 | -0.01(-0.20%) |
Jul 11, 2023 | 4.990 | 5.150 | 4.910 | 4.940 | 199,043 | -0.04(-0.80%) |
Jul 10, 2023 | 5.000 | 5.110 | 4.910 | 4.980 | 250,919 | -0.03(-0.60%) |
Jul 07, 2023 | 4.930 | 5.020 | 4.870 | 5.010 | 106,570 | +0.08(+1.62%) |
Jul 06, 2023 | 5.000 | 5.040 | 4.840 | 4.930 | 182,735 | -0.07(-1.40%) |
Jul 05, 2023 | 4.780 | 5.040 | 4.740 | 5.000 | 231,738 | +0.18(+3.73%) |
Jul 03, 2023 | 4.720 | 4.841 | 4.690 | 4.820 | 200,889 | +0.05(+1.05%) |
Jun 30, 2023 | 5.000 | 5.007 | 4.700 | 4.770 | 407,323 | -0.17(-3.34%) |
Jun 29, 2023 | 4.800 | 5.110 | 4.800 | 4.935 | 289,394 | +0.15(+3.24%) |
Jun 28, 2023 | 4.780 | 4.840 | 4.600 | 4.780 | 237,590 | +0.00(+0.00%) |
Jun 27, 2023 | 5.010 | 5.040 | 4.650 | 4.780 | 515,197 | -0.23(-4.59%) |
Jun 26, 2023 | 5.140 | 5.280 | 4.910 | 5.010 | 329,464 | -0.07(-1.38%) |
Jun 23, 2023 | 5.030 | 5.410 | 5.000 | 5.080 | 3,282,446 | -0.08(-1.55%) |
Jun 22, 2023 | 4.820 | 5.290 | 4.680 | 5.160 | 481,242 | +0.30(+6.17%) |
Jun 21, 2023 | 5.020 | 5.020 | 4.810 | 4.860 | 397,858 | -0.07(-1.42%) |
Jun 20, 2023 | 5.290 | 5.290 | 4.910 | 4.930 | 516,622 | -0.36(-6.81%) |
Jun 16, 2023 | 5.260 | 5.372 | 5.050 | 5.290 | 367,361 | +0.11(+2.12%) |
Jun 15, 2023 | 5.000 | 5.200 | 4.845 | 5.180 | 307,152 | +0.21(+4.23%) |
Jun 14, 2023 | 5.260 | 5.430 | 4.950 | 4.970 | 377,955 | -0.37(-6.93%) |
Jun 13, 2023 | 5.260 | 5.420 | 4.920 | 5.340 | 677,988 | +0.10(+1.91%) |
Jun 12, 2023 | 5.450 | 5.530 | 5.200 | 5.240 | 383,635 | -0.21(-3.85%) |
Jun 09, 2023 | 5.510 | 5.565 | 5.320 | 5.450 | 232,843 | -0.03(-0.55%) |
Jun 08, 2023 | 5.460 | 5.550 | 5.300 | 5.480 | 453,291 | -0.01(-0.18%) |
Jun 07, 2023 | 5.710 | 5.995 | 5.430 | 5.490 | 376,698 | -0.17(-3.00%) |
Jun 06, 2023 | 5.760 | 5.870 | 5.400 | 5.660 | 393,092 | -0.23(-3.90%) |
Jun 05, 2023 | 5.940 | 6.050 | 5.780 | 5.890 | 262,747 | -0.10(-1.67%) |
Jun 02, 2023 | 5.980 | 6.070 | 5.790 | 5.990 | 249,101 | +0.18(+3.10%) |
Jun 01, 2023 | 6.100 | 6.128 | 5.800 | 5.810 | 297,826 | -0.27(-4.44%) |
May 31, 2023 | 6.280 | 6.460 | 5.980 | 6.080 | 315,626 | -0.28(-4.40%) |
May 30, 2023 | 6.660 | 6.900 | 6.340 | 6.360 | 302,960 | -0.19(-2.90%) |
May 26, 2023 | 6.270 | 6.780 | 6.211 | 6.550 | 279,501 | +0.29(+4.63%) |
May 25, 2023 | 6.530 | 6.540 | 6.050 | 6.260 | 315,030 | -0.27(-4.13%) |
May 24, 2023 | 6.800 | 6.930 | 6.470 | 6.530 | 337,623 | -0.41(-5.91%) |
May 23, 2023 | 7.220 | 7.650 | 6.870 | 6.940 | 630,645 | -0.28(-3.88%) |
May 22, 2023 | 6.610 | 7.330 | 6.515 | 7.220 | 557,430 | +0.62(+9.39%) |
May 19, 2023 | 6.570 | 6.705 | 6.450 | 6.600 | 174,398 | +0.15(+2.33%) |
May 18, 2023 | 6.370 | 6.720 | 6.340 | 6.450 | 386,192 | +0.10(+1.57%) |
May 17, 2023 | 6.400 | 6.540 | 6.180 | 6.350 | 431,731 | +0.07(+1.11%) |
May 16, 2023 | 6.070 | 6.370 | 5.970 | 6.280 | 320,441 | +0.05(+0.80%) |
May 15, 2023 | 5.880 | 6.260 | 5.790 | 6.230 | 315,207 | +0.40(+6.86%) |
May 12, 2023 | 6.370 | 6.570 | 5.610 | 5.830 | 666,576 | -0.73(-11.13%) |
May 11, 2023 | 6.110 | 6.600 | 5.920 | 6.560 | 353,355 | +0.29(+4.63%) |
May 10, 2023 | 6.570 | 6.680 | 6.060 | 6.270 | 358,796 | -0.30(-4.57%) |
May 09, 2023 | 6.230 | 6.680 | 6.190 | 6.570 | 405,306 | +0.26(+4.12%) |
May 08, 2023 | 5.900 | 6.400 | 5.830 | 6.310 | 547,089 | +0.47(+8.05%) |
May 05, 2023 | 5.790 | 5.920 | 5.630 | 5.840 | 260,505 | +0.21(+3.73%) |
May 04, 2023 | 5.680 | 5.680 | 5.461 | 5.630 | 212,253 | -0.03(-0.53%) |
May 03, 2023 | 5.610 | 5.960 | 5.600 | 5.660 | 199,494 | +0.05(+0.89%) |
May 02, 2023 | 5.640 | 5.773 | 5.440 | 5.610 | 145,892 | -0.06(-1.06%) |