Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 4.770 | 4.820 | 4.500 | 4.510 | 99,941 | -0.25(-5.25%) |
Jul 28, 2023 | 4.730 | 4.810 | 4.500 | 4.760 | 233,790 | +0.16(+3.48%) |
Jul 27, 2023 | 4.620 | 4.720 | 4.540 | 4.600 | 145,622 | +0.01(+0.22%) |
Jul 26, 2023 | 4.650 | 4.720 | 4.510 | 4.590 | 51,635 | -0.06(-1.29%) |
Jul 25, 2023 | 4.500 | 4.860 | 4.370 | 4.650 | 131,660 | +0.19(+4.26%) |
Jul 24, 2023 | 4.450 | 4.560 | 4.330 | 4.460 | 71,421 | +0.06(+1.36%) |
Jul 21, 2023 | 4.450 | 4.500 | 4.310 | 4.400 | 53,502 | -0.03(-0.68%) |
Jul 20, 2023 | 4.250 | 4.430 | 4.180 | 4.430 | 46,688 | +0.18(+4.24%) |
Jul 19, 2023 | 4.290 | 4.349 | 4.180 | 4.250 | 68,216 | -0.01(-0.23%) |
Jul 18, 2023 | 4.310 | 4.340 | 4.140 | 4.260 | 57,942 | -0.04(-0.93%) |
Jul 17, 2023 | 4.210 | 4.360 | 4.120 | 4.300 | 65,762 | +0.02(+0.47%) |
Jul 14, 2023 | 4.360 | 4.360 | 4.050 | 4.280 | 70,591 | -0.09(-2.06%) |
Jul 13, 2023 | 4.140 | 4.390 | 4.140 | 4.370 | 79,640 | +0.25(+6.07%) |
Jul 12, 2023 | 4.130 | 4.240 | 4.060 | 4.120 | 113,981 | +0.04(+0.98%) |
Jul 11, 2023 | 4.160 | 4.210 | 4.032 | 4.080 | 77,837 | -0.06(-1.45%) |
Jul 10, 2023 | 4.000 | 4.280 | 4.000 | 4.140 | 72,346 | +0.14(+3.50%) |
Jul 07, 2023 | 3.910 | 4.050 | 3.910 | 4.000 | 70,486 | +0.11(+2.83%) |
Jul 06, 2023 | 4.030 | 4.115 | 3.870 | 3.890 | 96,890 | -0.17(-4.19%) |
Jul 05, 2023 | 4.060 | 4.260 | 3.990 | 4.060 | 113,345 | -0.04(-0.98%) |
Jul 03, 2023 | 3.820 | 4.150 | 3.820 | 4.100 | 30,274 | +0.25(+6.49%) |
Jun 30, 2023 | 3.870 | 3.986 | 3.810 | 3.850 | 80,380 | +0.04(+1.05%) |
Jun 29, 2023 | 3.750 | 3.950 | 3.750 | 3.810 | 74,376 | +0.05(+1.33%) |
Jun 28, 2023 | 3.930 | 3.930 | 3.730 | 3.760 | 114,589 | -0.20(-5.05%) |
Jun 27, 2023 | 3.990 | 4.010 | 3.890 | 3.960 | 41,021 | -0.02(-0.50%) |
Jun 26, 2023 | 3.970 | 4.070 | 3.920 | 3.980 | 67,989 | -0.05(-1.24%) |
Jun 23, 2023 | 3.970 | 4.130 | 3.970 | 4.030 | 53,816 | -0.06(-1.47%) |
Jun 22, 2023 | 4.200 | 4.200 | 3.930 | 4.090 | 113,858 | -0.16(-3.76%) |
Jun 21, 2023 | 4.160 | 4.290 | 4.100 | 4.250 | 65,645 | +0.11(+2.66%) |
Jun 20, 2023 | 4.090 | 4.250 | 4.061 | 4.140 | 127,720 | +0.00(+0.00%) |
Jun 16, 2023 | 4.230 | 4.345 | 4.140 | 4.140 | 149,729 | -0.15(-3.50%) |
Jun 15, 2023 | 4.320 | 4.570 | 4.260 | 4.290 | 101,747 | -0.07(-1.61%) |
Jun 14, 2023 | 4.500 | 4.650 | 4.330 | 4.360 | 126,107 | -0.13(-2.90%) |
Jun 13, 2023 | 4.460 | 4.740 | 4.460 | 4.490 | 100,818 | +0.03(+0.67%) |
Jun 12, 2023 | 4.550 | 4.649 | 4.400 | 4.460 | 184,507 | -0.19(-4.09%) |
Jun 09, 2023 | 4.660 | 4.880 | 4.550 | 4.650 | 217,458 | -0.13(-2.72%) |
Jun 08, 2023 | 5.020 | 5.107 | 4.760 | 4.780 | 99,051 | -0.24(-4.78%) |
Jun 07, 2023 | 5.000 | 5.107 | 4.890 | 5.020 | 303,073 | +0.00(+0.00%) |
Jun 06, 2023 | 4.800 | 5.050 | 4.670 | 5.020 | 384,475 | +0.19(+3.93%) |
Jun 05, 2023 | 4.910 | 4.940 | 4.700 | 4.830 | 207,287 | +0.03(+0.63%) |
Jun 02, 2023 | 4.640 | 4.900 | 4.580 | 4.800 | 134,136 | +0.29(+6.43%) |
Jun 01, 2023 | 4.430 | 4.770 | 4.430 | 4.510 | 105,712 | +0.09(+2.04%) |
May 31, 2023 | 4.380 | 4.500 | 4.300 | 4.420 | 67,390 | +0.04(+0.91%) |
May 30, 2023 | 4.970 | 4.970 | 4.380 | 4.380 | 309,660 | -0.53(-10.79%) |
May 26, 2023 | 4.830 | 4.970 | 4.820 | 4.910 | 118,511 | -0.01(-0.20%) |
May 25, 2023 | 4.990 | 4.990 | 4.771 | 4.920 | 94,991 | -0.08(-1.60%) |
May 24, 2023 | 4.990 | 5.000 | 4.840 | 5.000 | 134,521 | +0.00(+0.00%) |
May 23, 2023 | 4.780 | 5.000 | 4.641 | 5.000 | 174,132 | +0.20(+4.17%) |
May 22, 2023 | 5.010 | 5.010 | 4.670 | 4.800 | 149,354 | -0.20(-4.00%) |
May 19, 2023 | 5.000 | 5.120 | 4.810 | 5.000 | 392,807 | +0.04(+0.81%) |
May 18, 2023 | 5.130 | 5.149 | 4.700 | 4.960 | 205,488 | -0.14(-2.75%) |
May 17, 2023 | 5.130 | 5.190 | 4.885 | 5.100 | 169,627 | +0.03(+0.59%) |
May 16, 2023 | 5.040 | 5.230 | 4.910 | 5.070 | 372,108 | +0.06(+1.20%) |
May 15, 2023 | 4.750 | 5.210 | 4.750 | 5.010 | 404,394 | +0.37(+7.97%) |
May 12, 2023 | 4.450 | 4.850 | 4.390 | 4.640 | 261,916 | +0.27(+6.18%) |
May 11, 2023 | 4.700 | 4.780 | 4.350 | 4.370 | 121,497 | -0.34(-7.22%) |
May 10, 2023 | 4.570 | 4.830 | 4.550 | 4.710 | 293,201 | +0.14(+3.06%) |
May 09, 2023 | 4.100 | 4.770 | 4.100 | 4.570 | 308,549 | +0.48(+11.74%) |
May 08, 2023 | 3.740 | 4.180 | 3.660 | 4.090 | 173,674 | +0.33(+8.78%) |
May 05, 2023 | 3.820 | 3.820 | 3.230 | 3.760 | 209,510 | +0.48(+14.63%) |
May 04, 2023 | 3.380 | 3.380 | 3.200 | 3.280 | 136,343 | -0.12(-3.53%) |
May 03, 2023 | 3.340 | 3.490 | 3.320 | 3.400 | 34,421 | +0.03(+0.89%) |
May 02, 2023 | 3.500 | 3.535 | 3.320 | 3.370 | 229,474 | -0.10(-2.88%) |