Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 3.900 | 4.030 | 3.790 | 4.000 | 4,556,995 | +0.25(+6.67%) |
Jul 28, 2023 | 3.650 | 3.810 | 3.570 | 3.750 | 2,946,354 | +0.19(+5.34%) |
Jul 27, 2023 | 3.700 | 3.730 | 3.520 | 3.560 | 2,159,677 | -0.06(-1.66%) |
Jul 26, 2023 | 3.620 | 3.695 | 3.520 | 3.620 | 1,995,666 | -0.02(-0.55%) |
Jul 25, 2023 | 3.680 | 3.750 | 3.610 | 3.640 | 1,754,486 | -0.02(-0.55%) |
Jul 24, 2023 | 3.830 | 3.830 | 3.625 | 3.660 | 1,775,465 | -0.11(-2.92%) |
Jul 21, 2023 | 3.870 | 3.920 | 3.750 | 3.770 | 2,371,042 | -0.08(-2.08%) |
Jul 20, 2023 | 4.000 | 4.025 | 3.793 | 3.850 | 2,784,996 | -0.24(-5.87%) |
Jul 19, 2023 | 4.110 | 4.216 | 3.940 | 4.090 | 3,865,333 | +0.00(+0.00%) |
Jul 18, 2023 | 4.240 | 4.240 | 4.080 | 4.090 | 1,998,195 | -0.12(-2.85%) |
Jul 17, 2023 | 4.150 | 4.260 | 4.090 | 4.210 | 1,353,920 | +0.06(+1.45%) |
Jul 14, 2023 | 4.350 | 4.460 | 4.130 | 4.150 | 2,067,813 | -0.23(-5.25%) |
Jul 13, 2023 | 4.470 | 4.710 | 4.310 | 4.380 | 3,797,159 | -0.07(-1.57%) |
Jul 12, 2023 | 4.520 | 4.545 | 4.370 | 4.450 | 4,128,940 | +0.07(+1.60%) |
Jul 11, 2023 | 4.110 | 4.420 | 3.945 | 4.380 | 3,563,091 | +0.31(+7.62%) |
Jul 10, 2023 | 4.090 | 4.170 | 3.971 | 4.070 | 1,877,270 | -0.01(-0.25%) |
Jul 07, 2023 | 3.960 | 4.160 | 3.960 | 4.080 | 2,505,219 | +0.12(+3.03%) |
Jul 06, 2023 | 4.110 | 4.110 | 3.810 | 3.960 | 3,385,107 | -0.25(-5.94%) |
Jul 05, 2023 | 4.450 | 4.490 | 4.180 | 4.210 | 3,280,107 | -0.28(-6.24%) |
Jul 03, 2023 | 4.680 | 4.760 | 4.395 | 4.490 | 3,438,278 | -0.09(-1.97%) |
Jun 30, 2023 | 4.310 | 4.665 | 4.220 | 4.580 | 10,742,006 | +0.68(+17.44%) |
Jun 29, 2023 | 3.700 | 4.100 | 3.590 | 3.900 | 7,141,752 | +0.28(+7.73%) |
Jun 28, 2023 | 3.710 | 3.820 | 3.510 | 3.620 | 7,952,275 | -0.27(-6.94%) |
Jun 27, 2023 | 4.080 | 4.115 | 3.880 | 3.890 | 4,506,160 | -0.15(-3.71%) |
Jun 26, 2023 | 4.150 | 4.310 | 3.960 | 4.040 | 5,252,782 | -0.06(-1.46%) |
Jun 23, 2023 | 4.150 | 4.220 | 4.060 | 4.100 | 5,041,028 | -0.10(-2.38%) |
Jun 22, 2023 | 4.270 | 4.300 | 4.070 | 4.200 | 4,127,377 | -0.07(-1.64%) |
Jun 21, 2023 | 4.340 | 4.440 | 4.195 | 4.270 | 5,228,192 | -0.13(-2.95%) |
Jun 20, 2023 | 4.450 | 4.580 | 4.340 | 4.400 | 5,447,608 | -0.10(-2.22%) |
Jun 16, 2023 | 4.700 | 4.740 | 4.440 | 4.500 | 11,291,512 | -0.55(-10.89%) |
Jun 15, 2023 | 5.370 | 5.370 | 4.810 | 5.050 | 19,652,910 | +0.45(+9.78%) |
Jun 14, 2023 | 5.470 | 5.480 | 4.320 | 4.600 | 20,118,532 | -1.77(-27.79%) |
Jun 13, 2023 | 6.120 | 6.480 | 5.795 | 6.370 | 8,745,137 | +0.23(+3.75%) |
Jun 12, 2023 | 6.710 | 6.760 | 5.920 | 6.140 | 9,445,933 | -0.56(-8.36%) |
Jun 09, 2023 | 7.570 | 8.100 | 6.530 | 6.700 | 13,128,287 | -0.95(-12.42%) |
Jun 08, 2023 | 7.180 | 7.770 | 6.895 | 7.650 | 16,446,940 | +0.08(+1.06%) |
Jun 07, 2023 | 7.380 | 8.200 | 6.450 | 7.570 | 33,907,888 | +0.62(+8.92%) |
Jun 06, 2023 | 5.430 | 7.270 | 5.350 | 6.950 | 33,316,112 | +1.62(+30.39%) |
Jun 05, 2023 | 4.920 | 5.530 | 4.910 | 5.330 | 7,867,541 | +0.42(+8.55%) |
Jun 02, 2023 | 5.130 | 5.190 | 4.680 | 4.910 | 4,937,960 | -0.09(-1.80%) |
Jun 01, 2023 | 4.640 | 5.070 | 4.530 | 5.000 | 5,272,408 | +0.31(+6.61%) |
May 31, 2023 | 4.440 | 4.690 | 4.340 | 4.690 | 8,116,342 | +0.23(+5.16%) |
May 30, 2023 | 4.200 | 4.490 | 3.990 | 4.460 | 4,714,611 | +0.41(+10.12%) |
May 26, 2023 | 3.690 | 4.240 | 3.690 | 4.050 | 4,972,111 | +0.33(+8.87%) |
May 25, 2023 | 4.110 | 4.135 | 3.700 | 3.720 | 2,929,251 | -0.34(-8.37%) |
May 24, 2023 | 4.010 | 4.110 | 3.810 | 4.060 | 3,464,937 | +0.00(+0.00%) |
May 23, 2023 | 4.070 | 4.230 | 3.500 | 4.060 | 6,331,018 | +0.01(+0.25%) |
May 22, 2023 | 3.670 | 4.100 | 3.610 | 4.050 | 5,301,200 | +0.38(+10.35%) |
May 19, 2023 | 3.310 | 3.950 | 3.310 | 3.670 | 12,976,142 | +0.39(+11.89%) |
May 18, 2023 | 3.100 | 3.470 | 3.090 | 3.280 | 5,893,786 | +0.19(+6.15%) |
May 17, 2023 | 2.900 | 3.110 | 2.850 | 3.090 | 2,595,916 | +0.20(+6.92%) |
May 16, 2023 | 2.830 | 3.060 | 2.780 | 2.890 | 3,959,108 | +0.06(+2.12%) |
May 15, 2023 | 2.500 | 2.850 | 2.490 | 2.830 | 3,589,327 | +0.30(+11.86%) |
May 12, 2023 | 2.350 | 2.540 | 2.340 | 2.530 | 1,836,617 | +0.16(+6.75%) |
May 11, 2023 | 2.380 | 2.390 | 2.240 | 2.370 | 1,363,214 | +0.00(+0.00%) |
May 10, 2023 | 2.380 | 2.560 | 2.280 | 2.370 | 2,835,808 | -0.19(-7.42%) |
May 09, 2023 | 2.300 | 2.620 | 2.225 | 2.560 | 3,375,835 | +0.23(+9.87%) |
May 08, 2023 | 2.170 | 2.350 | 2.150 | 2.330 | 1,928,211 | +0.15(+6.88%) |
May 05, 2023 | 2.100 | 2.180 | 2.075 | 2.180 | 1,835,549 | +0.12(+5.83%) |
May 04, 2023 | 2.020 | 2.060 | 2.000 | 2.060 | 1,097,046 | +0.06(+3.00%) |
May 03, 2023 | 1.960 | 2.050 | 1.930 | 2.000 | 1,627,924 | +0.04(+2.04%) |
May 02, 2023 | 1.960 | 1.970 | 1.903 | 1.960 | 1,355,927 | -0.02(-1.01%) |