Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 4.480 | 4.600 | 4.440 | 4.580 | 475,258 | +0.11(+2.46%) |
Jul 28, 2023 | 4.450 | 4.570 | 4.450 | 4.470 | 417,880 | +0.04(+0.90%) |
Jul 27, 2023 | 4.570 | 4.590 | 4.375 | 4.430 | 559,074 | -0.09(-1.99%) |
Jul 26, 2023 | 4.450 | 4.600 | 4.440 | 4.520 | 509,073 | +0.05(+1.12%) |
Jul 25, 2023 | 4.650 | 4.650 | 4.420 | 4.470 | 1,026,207 | -0.17(-3.66%) |
Jul 24, 2023 | 4.930 | 4.960 | 4.620 | 4.640 | 969,520 | -0.28(-5.69%) |
Jul 21, 2023 | 4.940 | 4.940 | 4.810 | 4.920 | 842,122 | -0.01(-0.20%) |
Jul 20, 2023 | 4.990 | 5.045 | 4.910 | 4.930 | 630,566 | -0.06(-1.20%) |
Jul 19, 2023 | 5.080 | 5.080 | 4.960 | 4.990 | 628,352 | -0.06(-1.19%) |
Jul 18, 2023 | 4.960 | 5.110 | 4.940 | 5.050 | 692,022 | +0.11(+2.23%) |
Jul 17, 2023 | 5.050 | 5.140 | 4.930 | 4.940 | 810,139 | -0.09(-1.79%) |
Jul 14, 2023 | 5.060 | 5.170 | 5.020 | 5.030 | 368,896 | -0.05(-0.98%) |
Jul 13, 2023 | 5.060 | 5.090 | 5.025 | 5.080 | 355,081 | +0.04(+0.79%) |
Jul 12, 2023 | 5.100 | 5.112 | 5.010 | 5.040 | 412,324 | -0.01(-0.20%) |
Jul 11, 2023 | 5.110 | 5.120 | 5.030 | 5.050 | 287,647 | -0.03(-0.59%) |
Jul 10, 2023 | 5.020 | 5.160 | 5.020 | 5.080 | 389,204 | +0.03(+0.59%) |
Jul 07, 2023 | 4.990 | 5.095 | 4.985 | 5.050 | 679,443 | +0.08(+1.61%) |
Jul 06, 2023 | 5.000 | 5.010 | 4.900 | 4.970 | 717,051 | -0.03(-0.60%) |
Jul 05, 2023 | 5.050 | 5.089 | 4.970 | 5.000 | 984,996 | -0.07(-1.38%) |
Jul 03, 2023 | 5.150 | 5.160 | 5.060 | 5.070 | 254,835 | -0.09(-1.74%) |
Jun 30, 2023 | 5.300 | 5.300 | 5.005 | 5.160 | 740,427 | -0.07(-1.34%) |
Jun 29, 2023 | 5.290 | 5.340 | 5.200 | 5.230 | 301,501 | -0.09(-1.69%) |
Jun 28, 2023 | 5.280 | 5.360 | 5.190 | 5.320 | 220,540 | +0.05(+0.95%) |
Jun 27, 2023 | 5.250 | 5.379 | 5.211 | 5.270 | 381,574 | +0.02(+0.38%) |
Jun 26, 2023 | 5.380 | 5.390 | 5.195 | 5.250 | 349,585 | -0.13(-2.42%) |
Jun 23, 2023 | 5.360 | 5.555 | 5.310 | 5.380 | 1,554,563 | -0.03(-0.55%) |
Jun 22, 2023 | 5.350 | 5.440 | 5.240 | 5.410 | 291,611 | +0.07(+1.31%) |
Jun 21, 2023 | 5.240 | 5.405 | 5.191 | 5.340 | 343,103 | +0.07(+1.33%) |
Jun 20, 2023 | 5.400 | 5.460 | 5.270 | 5.270 | 454,623 | -0.16(-2.95%) |
Jun 16, 2023 | 5.720 | 5.730 | 5.375 | 5.430 | 626,073 | -0.21(-3.72%) |
Jun 15, 2023 | 5.320 | 5.675 | 5.150 | 5.640 | 1,323,149 | +0.35(+6.62%) |
Jun 14, 2023 | 5.440 | 5.500 | 5.285 | 5.290 | 455,104 | -0.11(-2.04%) |
Jun 13, 2023 | 5.470 | 5.530 | 5.400 | 5.400 | 314,512 | -0.05(-0.92%) |
Jun 12, 2023 | 5.500 | 5.530 | 5.350 | 5.450 | 407,425 | -0.03(-0.55%) |
Jun 09, 2023 | 5.470 | 5.510 | 5.410 | 5.480 | 316,751 | -0.02(-0.36%) |
Jun 08, 2023 | 5.490 | 5.510 | 5.280 | 5.500 | 321,619 | +0.02(+0.36%) |
Jun 07, 2023 | 5.370 | 5.561 | 5.350 | 5.480 | 431,967 | +0.11(+2.05%) |
Jun 06, 2023 | 5.290 | 5.400 | 5.270 | 5.370 | 424,834 | +0.06(+1.13%) |
Jun 05, 2023 | 5.470 | 5.570 | 5.260 | 5.310 | 532,320 | -0.18(-3.28%) |
Jun 02, 2023 | 5.720 | 5.850 | 5.460 | 5.490 | 469,272 | -0.15(-2.66%) |
Jun 01, 2023 | 5.430 | 5.650 | 5.360 | 5.640 | 425,779 | +0.25(+4.64%) |
May 31, 2023 | 5.540 | 5.820 | 5.210 | 5.390 | 1,060,117 | -0.24(-4.26%) |
May 30, 2023 | 5.530 | 5.720 | 5.530 | 5.630 | 297,780 | +0.08(+1.44%) |
May 26, 2023 | 5.470 | 5.610 | 5.363 | 5.550 | 315,120 | +0.07(+1.28%) |
May 25, 2023 | 5.430 | 5.510 | 5.410 | 5.480 | 233,018 | +0.02(+0.37%) |
May 24, 2023 | 5.670 | 5.670 | 5.430 | 5.460 | 267,719 | -0.21(-3.70%) |
May 23, 2023 | 5.430 | 5.809 | 5.430 | 5.670 | 499,075 | +0.28(+5.19%) |
May 22, 2023 | 5.380 | 5.570 | 5.312 | 5.390 | 424,477 | +0.02(+0.37%) |
May 19, 2023 | 5.510 | 5.510 | 5.330 | 5.370 | 317,155 | -0.13(-2.36%) |
May 18, 2023 | 5.230 | 5.595 | 5.200 | 5.500 | 520,681 | +0.27(+5.16%) |
May 17, 2023 | 5.230 | 5.270 | 5.150 | 5.230 | 367,542 | +0.02(+0.38%) |
May 16, 2023 | 5.460 | 5.480 | 5.120 | 5.210 | 299,609 | -0.24(-4.40%) |
May 15, 2023 | 5.020 | 5.490 | 5.010 | 5.450 | 629,415 | +0.41(+8.13%) |
May 12, 2023 | 5.200 | 5.250 | 4.850 | 5.040 | 695,462 | -0.17(-3.26%) |
May 11, 2023 | 5.350 | 5.450 | 5.105 | 5.210 | 503,763 | -0.14(-2.62%) |
May 10, 2023 | 5.250 | 5.470 | 5.250 | 5.350 | 295,775 | +0.15(+2.88%) |
May 09, 2023 | 5.490 | 5.490 | 5.110 | 5.200 | 428,678 | -0.33(-5.97%) |
May 08, 2023 | 5.420 | 5.540 | 5.355 | 5.530 | 368,036 | +0.15(+2.79%) |
May 05, 2023 | 5.190 | 5.412 | 5.190 | 5.380 | 311,134 | +0.24(+4.67%) |
May 04, 2023 | 5.050 | 5.170 | 5.019 | 5.140 | 312,841 | +0.12(+2.39%) |
May 03, 2023 | 5.070 | 5.250 | 4.970 | 5.020 | 410,309 | -0.05(-0.99%) |
May 02, 2023 | 5.240 | 5.265 | 5.055 | 5.070 | 346,939 | -0.21(-3.98%) |