Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 6.717 | 6.856 | 6.687 | 6.846 | 953,794 | +0.12(+1.76%) |
Jul 28, 2023 | 6.539 | 6.786 | 6.277 | 6.727 | 1,473,621 | -0.02(-0.29%) |
Jul 27, 2023 | 7.083 | 7.083 | 6.707 | 6.747 | 746,175 | -0.26(-3.67%) |
Jul 26, 2023 | 6.826 | 7.083 | 6.826 | 7.004 | 480,923 | +0.16(+2.31%) |
Jul 25, 2023 | 6.816 | 6.994 | 6.747 | 6.846 | 502,735 | +0.01(+0.14%) |
Jul 24, 2023 | 6.806 | 6.974 | 6.786 | 6.836 | 669,028 | +0.07(+1.02%) |
Jul 21, 2023 | 6.984 | 6.984 | 6.757 | 6.767 | 656,875 | -0.15(-2.15%) |
Jul 20, 2023 | 7.172 | 7.172 | 6.895 | 6.915 | 888,126 | -0.27(-3.72%) |
Jul 19, 2023 | 7.172 | 7.232 | 7.048 | 7.182 | 590,396 | +0.08(+1.11%) |
Jul 18, 2023 | 6.925 | 7.162 | 6.875 | 7.103 | 645,318 | +0.18(+2.57%) |
Jul 17, 2023 | 6.905 | 6.959 | 6.806 | 6.925 | 442,246 | +0.03(+0.43%) |
Jul 14, 2023 | 6.994 | 6.994 | 6.796 | 6.895 | 583,130 | -0.15(-2.11%) |
Jul 13, 2023 | 6.905 | 7.118 | 6.865 | 7.044 | 608,833 | +0.17(+2.45%) |
Jul 12, 2023 | 6.836 | 6.940 | 6.757 | 6.875 | 707,078 | +0.22(+3.27%) |
Jul 11, 2023 | 6.321 | 6.678 | 6.316 | 6.658 | 808,145 | +0.40(+6.32%) |
Jul 10, 2023 | 6.124 | 6.321 | 6.114 | 6.262 | 616,852 | +0.09(+1.44%) |
Jul 07, 2023 | 6.035 | 6.213 | 6.035 | 6.173 | 774,695 | +0.16(+2.63%) |
Jul 06, 2023 | 6.025 | 6.049 | 5.941 | 6.015 | 347,869 | -0.14(-2.25%) |
Jul 05, 2023 | 6.213 | 6.252 | 6.064 | 6.153 | 511,646 | -0.13(-2.05%) |
Jul 03, 2023 | 6.114 | 6.292 | 6.090 | 6.282 | 331,877 | +0.13(+2.09%) |
Jun 30, 2023 | 6.401 | 6.401 | 6.079 | 6.153 | 1,103,247 | -0.18(-2.81%) |
Jun 29, 2023 | 6.084 | 6.361 | 6.064 | 6.331 | 723,300 | +0.25(+4.07%) |
Jun 28, 2023 | 6.064 | 6.094 | 5.849 | 6.084 | 677,671 | -0.01(-0.16%) |
Jun 27, 2023 | 5.985 | 6.138 | 5.896 | 6.094 | 669,119 | +0.12(+1.99%) |
Jun 26, 2023 | 5.856 | 6.114 | 5.856 | 5.975 | 816,206 | +0.15(+2.55%) |
Jun 23, 2023 | 5.876 | 5.886 | 5.753 | 5.827 | 1,638,200 | -0.17(-2.81%) |
Jun 22, 2023 | 5.995 | 6.039 | 5.832 | 5.995 | 780,155 | -0.06(-0.98%) |
Jun 21, 2023 | 5.926 | 6.079 | 5.842 | 6.054 | 796,996 | +0.07(+1.16%) |
Jun 20, 2023 | 6.213 | 6.213 | 5.965 | 5.985 | 706,744 | -0.27(-4.27%) |
Jun 16, 2023 | 6.440 | 6.519 | 6.203 | 6.252 | 1,235,873 | -0.13(-2.02%) |
Jun 15, 2023 | 6.410 | 6.415 | 6.302 | 6.381 | 786,694 | -0.08(-1.23%) |
Jun 14, 2023 | 6.638 | 6.722 | 6.425 | 6.460 | 659,971 | -0.18(-2.68%) |
Jun 13, 2023 | 6.579 | 6.715 | 6.539 | 6.638 | 681,697 | +0.08(+1.21%) |
Jun 12, 2023 | 6.579 | 6.638 | 6.351 | 6.559 | 510,999 | -0.04(-0.60%) |
Jun 09, 2023 | 6.618 | 6.678 | 6.499 | 6.598 | 732,583 | -0.03(-0.45%) |
Jun 08, 2023 | 6.559 | 6.658 | 6.430 | 6.628 | 881,380 | +0.02(+0.30%) |
Jun 07, 2023 | 6.272 | 6.648 | 6.272 | 6.608 | 1,286,241 | +0.43(+6.88%) |
Jun 06, 2023 | 5.787 | 6.237 | 5.738 | 6.183 | 1,170,787 | +0.42(+7.20%) |
Jun 05, 2023 | 5.945 | 5.975 | 5.738 | 5.767 | 565,885 | -0.20(-3.32%) |
Jun 02, 2023 | 5.837 | 5.995 | 5.837 | 5.965 | 798,843 | +0.26(+4.51%) |
Jun 01, 2023 | 5.668 | 5.738 | 5.570 | 5.708 | 588,049 | +0.05(+0.87%) |
May 31, 2023 | 5.797 | 5.817 | 5.589 | 5.659 | 1,514,061 | -0.18(-3.05%) |
May 30, 2023 | 5.926 | 5.936 | 5.668 | 5.837 | 1,164,657 | -0.03(-0.51%) |
May 26, 2023 | 5.589 | 5.911 | 5.589 | 5.866 | 892,212 | +0.24(+4.22%) |
May 25, 2023 | 5.589 | 5.693 | 5.451 | 5.629 | 969,859 | +0.01(+0.18%) |
May 24, 2023 | 5.847 | 5.866 | 5.609 | 5.619 | 766,707 | -0.28(-4.70%) |
May 23, 2023 | 5.965 | 6.143 | 5.886 | 5.896 | 755,710 | -0.10(-1.65%) |
May 22, 2023 | 5.916 | 6.064 | 5.832 | 5.995 | 733,806 | +0.13(+2.19%) |
May 19, 2023 | 5.936 | 5.936 | 5.692 | 5.866 | 978,335 | +0.03(+0.51%) |
May 18, 2023 | 5.659 | 5.903 | 5.619 | 5.837 | 1,212,797 | +0.16(+2.79%) |
May 17, 2023 | 5.511 | 5.698 | 5.432 | 5.678 | 995,421 | +0.22(+3.96%) |
May 16, 2023 | 5.383 | 5.541 | 5.304 | 5.462 | 1,032,666 | +0.03(+0.54%) |
May 15, 2023 | 5.334 | 5.452 | 5.285 | 5.432 | 843,263 | +0.12(+2.22%) |
May 12, 2023 | 5.186 | 5.324 | 5.117 | 5.314 | 1,326,768 | +0.13(+2.47%) |
May 11, 2023 | 5.088 | 5.265 | 4.999 | 5.186 | 1,227,034 | +0.04(+0.76%) |
May 10, 2023 | 5.186 | 5.186 | 5.063 | 5.147 | 871,017 | +0.05(+0.97%) |
May 09, 2023 | 5.226 | 5.226 | 4.985 | 5.098 | 1,330,594 | -0.21(-3.90%) |
May 08, 2023 | 5.728 | 5.757 | 5.236 | 5.304 | 1,882,668 | -0.45(-7.86%) |
May 05, 2023 | 6.239 | 6.239 | 5.659 | 5.757 | 1,318,249 | -0.06(-1.02%) |
May 04, 2023 | 5.856 | 5.910 | 5.757 | 5.816 | 1,178,377 | -0.11(-1.83%) |
May 03, 2023 | 6.003 | 6.106 | 5.900 | 5.924 | 806,864 | -0.05(-0.82%) |
May 02, 2023 | 6.180 | 6.200 | 5.875 | 5.974 | 844,746 | -0.28(-4.41%) |