Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 6.400 | 6.400 | 6.250 | 6.330 | 20,799 | -0.01(-0.16%) |
Jul 28, 2023 | 6.170 | 6.370 | 6.170 | 6.340 | 34,452 | +0.17(+2.76%) |
Jul 27, 2023 | 6.510 | 6.540 | 6.110 | 6.170 | 97,451 | -0.30(-4.64%) |
Jul 26, 2023 | 6.305 | 6.535 | 6.080 | 6.470 | 100,925 | +0.24(+3.85%) |
Jul 25, 2023 | 6.370 | 6.370 | 6.150 | 6.230 | 70,709 | -0.17(-2.73%) |
Jul 24, 2023 | 6.260 | 6.560 | 6.260 | 6.405 | 59,349 | +0.17(+2.81%) |
Jul 21, 2023 | 6.540 | 6.540 | 6.000 | 6.230 | 138,693 | -0.27(-4.15%) |
Jul 20, 2023 | 6.760 | 6.769 | 6.460 | 6.500 | 60,513 | -0.34(-4.97%) |
Jul 19, 2023 | 6.440 | 7.040 | 6.340 | 6.840 | 156,316 | +0.46(+7.21%) |
Jul 18, 2023 | 6.450 | 6.540 | 6.170 | 6.380 | 119,292 | +0.00(+0.00%) |
Jul 17, 2023 | 5.960 | 6.550 | 5.960 | 6.380 | 75,541 | +0.43(+7.23%) |
Jul 14, 2023 | 6.350 | 6.350 | 5.940 | 5.950 | 61,349 | -0.41(-6.45%) |
Jul 13, 2023 | 6.810 | 6.810 | 6.320 | 6.360 | 61,003 | -0.41(-6.06%) |
Jul 12, 2023 | 6.570 | 6.775 | 6.500 | 6.770 | 116,097 | +0.24(+3.68%) |
Jul 11, 2023 | 6.220 | 6.570 | 6.160 | 6.530 | 63,370 | +0.28(+4.48%) |
Jul 10, 2023 | 6.050 | 6.320 | 6.050 | 6.250 | 115,976 | +0.25(+4.17%) |
Jul 07, 2023 | 5.610 | 6.038 | 5.550 | 6.000 | 146,466 | +0.36(+6.38%) |
Jul 06, 2023 | 5.590 | 5.680 | 5.500 | 5.640 | 88,179 | -0.02(-0.35%) |
Jul 05, 2023 | 5.860 | 5.860 | 5.600 | 5.660 | 64,436 | -0.18(-3.08%) |
Jul 03, 2023 | 5.910 | 5.910 | 5.740 | 5.840 | 19,109 | -0.05(-0.85%) |
Jun 30, 2023 | 5.680 | 5.980 | 5.570 | 5.890 | 61,015 | +0.26(+4.62%) |
Jun 29, 2023 | 5.590 | 5.660 | 5.346 | 5.630 | 82,614 | +0.04(+0.72%) |
Jun 28, 2023 | 5.610 | 5.650 | 5.510 | 5.590 | 65,797 | -0.04(-0.71%) |
Jun 27, 2023 | 5.600 | 5.900 | 5.530 | 5.630 | 88,867 | +0.07(+1.26%) |
Jun 26, 2023 | 5.500 | 5.620 | 5.500 | 5.560 | 36,941 | +0.00(+0.00%) |
Jun 23, 2023 | 5.420 | 5.560 | 5.370 | 5.560 | 43,161 | +0.16(+2.96%) |
Jun 22, 2023 | 5.400 | 5.900 | 5.350 | 5.400 | 38,674 | +0.06(+1.12%) |
Jun 21, 2023 | 5.630 | 5.630 | 5.300 | 5.340 | 43,516 | -0.23(-4.13%) |
Jun 20, 2023 | 5.520 | 5.680 | 5.381 | 5.570 | 65,268 | +0.02(+0.36%) |
Jun 16, 2023 | 5.970 | 5.970 | 5.470 | 5.550 | 47,351 | -0.36(-6.09%) |
Jun 15, 2023 | 5.700 | 6.010 | 5.700 | 5.910 | 36,323 | +0.14(+2.43%) |
Jun 14, 2023 | 5.870 | 5.920 | 5.630 | 5.770 | 68,989 | -0.09(-1.54%) |
Jun 13, 2023 | 5.900 | 5.910 | 5.810 | 5.860 | 36,276 | +0.08(+1.38%) |
Jun 12, 2023 | 5.820 | 5.920 | 5.700 | 5.780 | 28,717 | -0.03(-0.52%) |
Jun 09, 2023 | 5.920 | 5.920 | 5.790 | 5.810 | 48,412 | -0.09(-1.53%) |
Jun 08, 2023 | 5.930 | 5.930 | 5.700 | 5.900 | 49,411 | +0.00(+0.00%) |
Jun 07, 2023 | 6.040 | 6.040 | 5.880 | 5.900 | 24,209 | +0.09(+1.55%) |
Jun 06, 2023 | 5.710 | 5.840 | 5.580 | 5.810 | 41,897 | +0.04(+0.69%) |
Jun 05, 2023 | 5.640 | 5.870 | 5.528 | 5.770 | 33,047 | +0.13(+2.30%) |
Jun 02, 2023 | 5.590 | 5.740 | 5.480 | 5.640 | 51,562 | +0.15(+2.73%) |
Jun 01, 2023 | 5.440 | 5.540 | 5.400 | 5.490 | 39,405 | +0.08(+1.48%) |
May 31, 2023 | 5.400 | 5.450 | 5.340 | 5.410 | 74,098 | -0.09(-1.64%) |
May 30, 2023 | 5.470 | 5.645 | 5.350 | 5.500 | 46,556 | +0.05(+0.92%) |
May 26, 2023 | 5.610 | 5.610 | 5.420 | 5.450 | 28,225 | -0.10(-1.80%) |
May 25, 2023 | 5.400 | 5.580 | 5.350 | 5.550 | 36,520 | +0.13(+2.40%) |
May 24, 2023 | 5.590 | 5.590 | 5.370 | 5.420 | 69,071 | -0.09(-1.63%) |
May 23, 2023 | 5.670 | 5.840 | 5.450 | 5.510 | 123,095 | -0.34(-5.81%) |
May 22, 2023 | 5.970 | 6.040 | 5.830 | 5.850 | 72,762 | -0.07(-1.18%) |
May 19, 2023 | 5.830 | 5.930 | 5.830 | 5.920 | 31,544 | +0.10(+1.72%) |
May 18, 2023 | 5.561 | 5.870 | 5.561 | 5.820 | 74,334 | +0.00(+0.00%) |
May 17, 2023 | 5.920 | 5.970 | 5.650 | 5.820 | 62,746 | -0.06(-1.02%) |
May 16, 2023 | 6.240 | 6.410 | 5.760 | 5.880 | 210,053 | -0.44(-6.96%) |
May 15, 2023 | 5.640 | 6.320 | 5.570 | 6.320 | 251,990 | +0.70(+12.46%) |
May 12, 2023 | 5.440 | 5.630 | 5.400 | 5.620 | 62,109 | +0.19(+3.50%) |
May 11, 2023 | 5.530 | 5.570 | 5.360 | 5.430 | 60,928 | -0.13(-2.34%) |
May 10, 2023 | 5.630 | 5.650 | 5.325 | 5.560 | 75,816 | -0.04(-0.71%) |
May 09, 2023 | 5.450 | 5.750 | 5.360 | 5.600 | 98,089 | +0.20(+3.70%) |
May 08, 2023 | 5.540 | 5.540 | 5.250 | 5.400 | 97,217 | -0.05(-0.92%) |
May 05, 2023 | 5.170 | 5.560 | 5.170 | 5.450 | 95,077 | +0.33(+6.45%) |
May 04, 2023 | 5.130 | 5.140 | 5.000 | 5.120 | 66,899 | -0.08(-1.54%) |
May 03, 2023 | 5.100 | 5.240 | 5.095 | 5.200 | 72,207 | +0.08(+1.56%) |
May 02, 2023 | 5.050 | 5.150 | 5.040 | 5.120 | 56,855 | +0.03(+0.59%) |