Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 5.050 | 5.191 | 5.021 | 5.137 | 2,158,352 | +0.12(+2.31%) |
Jul 28, 2023 | 4.915 | 5.137 | 4.847 | 5.021 | 2,453,337 | +0.20(+4.22%) |
Jul 27, 2023 | 4.634 | 4.891 | 4.596 | 4.818 | 2,966,978 | +0.25(+5.51%) |
Jul 26, 2023 | 4.412 | 4.721 | 4.247 | 4.567 | 7,243,254 | +0.10(+2.16%) |
Jul 25, 2023 | 4.673 | 4.683 | 4.422 | 4.470 | 2,251,858 | -0.22(-4.74%) |
Jul 24, 2023 | 4.731 | 4.741 | 4.644 | 4.692 | 1,159,539 | -0.03(-0.61%) |
Jul 21, 2023 | 4.750 | 4.760 | 4.673 | 4.721 | 1,166,053 | -0.02(-0.41%) |
Jul 20, 2023 | 4.867 | 4.867 | 4.678 | 4.741 | 1,291,059 | -0.11(-2.20%) |
Jul 19, 2023 | 4.750 | 4.886 | 4.721 | 4.847 | 1,226,436 | +0.11(+2.24%) |
Jul 18, 2023 | 4.625 | 4.755 | 4.610 | 4.741 | 1,613,817 | +0.11(+2.30%) |
Jul 17, 2023 | 4.625 | 4.663 | 4.489 | 4.634 | 1,480,379 | +0.02(+0.42%) |
Jul 14, 2023 | 4.857 | 4.862 | 4.615 | 4.615 | 1,708,427 | -0.26(-5.36%) |
Jul 13, 2023 | 4.867 | 4.925 | 4.842 | 4.876 | 523,114 | +0.06(+1.20%) |
Jul 12, 2023 | 4.847 | 4.934 | 4.809 | 4.818 | 973,990 | +0.09(+1.84%) |
Jul 11, 2023 | 4.712 | 4.770 | 4.654 | 4.731 | 1,386,004 | +0.03(+0.62%) |
Jul 10, 2023 | 4.760 | 4.867 | 4.692 | 4.702 | 941,488 | -0.09(-1.82%) |
Jul 07, 2023 | 4.789 | 4.891 | 4.760 | 4.789 | 1,349,179 | +0.06(+1.23%) |
Jul 06, 2023 | 4.954 | 4.963 | 4.615 | 4.731 | 2,000,442 | -0.28(-5.60%) |
Jul 05, 2023 | 5.070 | 5.070 | 4.973 | 5.012 | 754,256 | -0.11(-2.08%) |
Jul 03, 2023 | 4.983 | 5.118 | 4.954 | 5.118 | 599,338 | +0.15(+3.12%) |
Jun 30, 2023 | 5.050 | 5.050 | 4.954 | 4.963 | 1,691,604 | -0.04(-0.77%) |
Jun 29, 2023 | 5.079 | 5.079 | 4.992 | 5.002 | 1,752,646 | -0.04(-0.77%) |
Jun 28, 2023 | 5.147 | 5.147 | 4.973 | 5.041 | 1,041,976 | -0.06(-1.14%) |
Jun 27, 2023 | 4.983 | 5.147 | 4.944 | 5.099 | 940,387 | +0.15(+3.13%) |
Jun 26, 2023 | 4.876 | 5.026 | 4.871 | 4.944 | 1,180,393 | +0.10(+2.00%) |
Jun 23, 2023 | 4.886 | 4.905 | 4.828 | 4.847 | 1,878,881 | -0.06(-1.18%) |
Jun 22, 2023 | 4.925 | 4.958 | 4.867 | 4.905 | 1,897,213 | -0.01(-0.20%) |
Jun 21, 2023 | 4.983 | 4.997 | 4.910 | 4.915 | 1,746,834 | -0.12(-2.31%) |
Jun 20, 2023 | 5.108 | 5.108 | 4.992 | 5.031 | 1,952,434 | -0.12(-2.26%) |
Jun 16, 2023 | 5.176 | 5.186 | 5.012 | 5.147 | 2,436,171 | -0.08(-1.48%) |
Jun 15, 2023 | 5.157 | 5.234 | 5.031 | 5.225 | 1,663,602 | +0.08(+1.50%) |
Jun 14, 2023 | 5.060 | 5.157 | 5.055 | 5.147 | 1,858,541 | +0.11(+2.11%) |
Jun 13, 2023 | 5.002 | 5.041 | 4.934 | 5.041 | 1,701,361 | +0.14(+2.76%) |
Jun 12, 2023 | 4.905 | 4.929 | 4.818 | 4.905 | 1,348,174 | +0.03(+0.60%) |
Jun 09, 2023 | 4.992 | 5.012 | 4.847 | 4.876 | 1,733,629 | -0.10(-1.95%) |
Jun 08, 2023 | 5.021 | 5.060 | 4.934 | 4.973 | 2,548,510 | -0.05(-0.96%) |
Jun 07, 2023 | 5.079 | 5.118 | 4.963 | 5.021 | 1,890,309 | -0.03(-0.57%) |
Jun 06, 2023 | 4.818 | 5.060 | 4.784 | 5.050 | 3,234,561 | +0.23(+4.82%) |
Jun 05, 2023 | 4.721 | 4.847 | 4.683 | 4.818 | 1,846,307 | +0.10(+2.05%) |
Jun 02, 2023 | 4.605 | 4.731 | 4.596 | 4.721 | 1,467,819 | +0.20(+4.50%) |
Jun 01, 2023 | 4.683 | 4.838 | 4.509 | 4.518 | 4,518,179 | -0.14(-2.91%) |
May 31, 2023 | 4.625 | 4.697 | 4.557 | 4.654 | 1,587,288 | +0.05(+1.05%) |
May 30, 2023 | 4.615 | 4.644 | 4.451 | 4.605 | 1,597,378 | +0.06(+1.28%) |
May 26, 2023 | 4.431 | 4.557 | 4.412 | 4.547 | 1,429,435 | +0.16(+3.74%) |
May 25, 2023 | 4.450 | 4.473 | 4.379 | 4.383 | 1,278,229 | -0.09(-1.91%) |
May 24, 2023 | 4.459 | 4.506 | 4.374 | 4.469 | 2,369,294 | -0.02(-0.42%) |
May 23, 2023 | 4.487 | 4.629 | 4.464 | 4.487 | 1,935,541 | -0.05(-1.04%) |
May 22, 2023 | 4.686 | 4.734 | 4.525 | 4.535 | 1,136,094 | -0.15(-3.23%) |
May 19, 2023 | 4.753 | 4.786 | 4.677 | 4.686 | 940,208 | -0.05(-1.00%) |
May 18, 2023 | 4.667 | 4.753 | 4.629 | 4.734 | 1,082,686 | +0.02(+0.40%) |
May 17, 2023 | 4.667 | 4.734 | 4.596 | 4.715 | 947,567 | +0.10(+2.26%) |
May 16, 2023 | 4.592 | 4.667 | 4.544 | 4.611 | 2,629,436 | +0.02(+0.41%) |
May 15, 2023 | 4.582 | 4.629 | 4.535 | 4.592 | 1,622,948 | +0.03(+0.62%) |
May 12, 2023 | 4.582 | 4.610 | 4.507 | 4.563 | 1,673,474 | +0.01(+0.21%) |
May 11, 2023 | 4.525 | 4.619 | 4.487 | 4.554 | 1,403,441 | -0.05(-1.03%) |
May 10, 2023 | 4.648 | 4.762 | 4.544 | 4.601 | 3,856,030 | +0.00(+0.00%) |
May 09, 2023 | 4.573 | 4.658 | 4.516 | 4.601 | 1,320,637 | +0.01(+0.21%) |
May 08, 2023 | 4.592 | 4.606 | 4.506 | 4.592 | 1,205,781 | +0.01(+0.21%) |
May 05, 2023 | 4.573 | 4.639 | 4.544 | 4.582 | 1,543,602 | +0.10(+2.33%) |
May 04, 2023 | 4.535 | 4.582 | 4.459 | 4.478 | 1,422,846 | -0.08(-1.66%) |
May 03, 2023 | 4.686 | 4.734 | 4.544 | 4.554 | 1,861,189 | -0.11(-2.43%) |
May 02, 2023 | 4.705 | 4.762 | 4.563 | 4.667 | 1,695,463 | -0.08(-1.60%) |