Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 4.540 | 4.540 | 4.300 | 4.400 | 56,505 | -0.13(-2.87%) |
Jul 28, 2023 | 4.430 | 4.530 | 4.390 | 4.530 | 20,970 | +0.15(+3.42%) |
Jul 27, 2023 | 4.430 | 4.440 | 4.370 | 4.380 | 24,837 | -0.06(-1.35%) |
Jul 26, 2023 | 4.450 | 4.530 | 4.380 | 4.440 | 39,887 | +0.00(+0.00%) |
Jul 25, 2023 | 4.510 | 4.580 | 4.420 | 4.440 | 34,444 | -0.08(-1.77%) |
Jul 24, 2023 | 4.620 | 4.630 | 4.517 | 4.520 | 21,259 | -0.03(-0.66%) |
Jul 21, 2023 | 4.530 | 4.624 | 4.460 | 4.550 | 28,491 | +0.09(+2.02%) |
Jul 20, 2023 | 4.430 | 4.530 | 4.399 | 4.460 | 15,544 | +0.03(+0.68%) |
Jul 19, 2023 | 4.490 | 4.592 | 4.400 | 4.430 | 38,077 | -0.11(-2.42%) |
Jul 18, 2023 | 4.370 | 4.592 | 4.321 | 4.540 | 44,345 | +0.17(+3.89%) |
Jul 17, 2023 | 4.460 | 4.520 | 4.350 | 4.370 | 58,741 | -0.11(-2.46%) |
Jul 14, 2023 | 4.410 | 4.530 | 4.350 | 4.480 | 17,681 | +0.06(+1.36%) |
Jul 13, 2023 | 4.500 | 4.500 | 4.400 | 4.420 | 21,319 | +0.00(+0.11%) |
Jul 12, 2023 | 4.510 | 4.540 | 4.396 | 4.415 | 19,543 | -0.05(-1.23%) |
Jul 11, 2023 | 4.320 | 4.560 | 4.320 | 4.470 | 45,939 | +0.14(+3.23%) |
Jul 10, 2023 | 4.290 | 4.440 | 4.280 | 4.330 | 43,970 | +0.05(+1.17%) |
Jul 07, 2023 | 4.440 | 4.481 | 4.250 | 4.280 | 48,593 | -0.11(-2.51%) |
Jul 06, 2023 | 4.530 | 4.530 | 4.310 | 4.390 | 45,582 | -0.10(-2.23%) |
Jul 05, 2023 | 4.670 | 4.780 | 4.480 | 4.490 | 51,733 | -0.21(-4.47%) |
Jul 03, 2023 | 4.830 | 4.850 | 4.540 | 4.700 | 70,399 | -0.08(-1.67%) |
Jun 30, 2023 | 4.870 | 4.881 | 4.650 | 4.780 | 103,812 | -0.02(-0.42%) |
Jun 29, 2023 | 4.860 | 4.920 | 4.770 | 4.800 | 49,735 | -0.05(-1.03%) |
Jun 28, 2023 | 4.910 | 4.990 | 4.780 | 4.850 | 66,756 | -0.09(-1.82%) |
Jun 27, 2023 | 4.990 | 5.050 | 4.860 | 4.940 | 67,195 | +0.02(+0.41%) |
Jun 26, 2023 | 5.150 | 5.150 | 4.910 | 4.920 | 81,643 | -0.13(-2.57%) |
Jun 23, 2023 | 5.070 | 5.160 | 5.010 | 5.050 | 149,221 | +0.00(+0.00%) |
Jun 22, 2023 | 4.900 | 5.117 | 4.885 | 5.050 | 156,145 | +0.15(+3.06%) |
Jun 21, 2023 | 4.860 | 4.950 | 4.860 | 4.900 | 155,508 | +0.05(+1.03%) |
Jun 20, 2023 | 4.720 | 4.923 | 4.720 | 4.850 | 125,533 | +0.12(+2.54%) |
Jun 16, 2023 | 4.550 | 4.864 | 4.500 | 4.730 | 347,413 | -0.07(-1.46%) |
Jun 15, 2023 | 4.790 | 4.920 | 4.770 | 4.800 | 90,005 | +0.03(+0.63%) |
Jun 14, 2023 | 4.770 | 4.900 | 4.717 | 4.770 | 85,015 | +0.00(+0.00%) |
Jun 13, 2023 | 4.680 | 4.900 | 4.680 | 4.770 | 138,187 | +0.12(+2.58%) |
Jun 12, 2023 | 4.720 | 4.830 | 4.620 | 4.650 | 67,011 | -0.05(-1.06%) |
Jun 09, 2023 | 4.600 | 4.805 | 4.600 | 4.700 | 85,331 | +0.12(+2.62%) |
Jun 08, 2023 | 4.760 | 4.830 | 4.560 | 4.580 | 106,901 | -0.11(-2.35%) |
Jun 07, 2023 | 4.690 | 4.740 | 4.550 | 4.690 | 79,440 | +0.08(+1.74%) |
Jun 06, 2023 | 4.550 | 4.700 | 4.480 | 4.610 | 113,921 | +0.06(+1.32%) |
Jun 05, 2023 | 4.550 | 4.600 | 4.414 | 4.550 | 51,615 | +0.00(+0.00%) |
Jun 02, 2023 | 4.560 | 4.640 | 4.460 | 4.550 | 60,252 | +0.00(+0.00%) |
Jun 01, 2023 | 4.500 | 4.650 | 4.500 | 4.550 | 27,789 | +0.02(+0.44%) |
May 31, 2023 | 4.400 | 4.620 | 4.400 | 4.530 | 64,403 | +0.13(+2.95%) |
May 30, 2023 | 4.470 | 4.580 | 4.400 | 4.400 | 33,129 | -0.11(-2.44%) |
May 26, 2023 | 4.650 | 4.721 | 4.410 | 4.510 | 83,436 | -0.14(-3.01%) |
May 25, 2023 | 4.670 | 4.750 | 4.607 | 4.650 | 33,199 | -0.04(-0.85%) |
May 24, 2023 | 4.720 | 4.750 | 4.610 | 4.690 | 87,753 | -0.05(-1.05%) |
May 23, 2023 | 4.700 | 4.900 | 4.680 | 4.740 | 62,827 | +0.08(+1.72%) |
May 22, 2023 | 4.510 | 4.740 | 4.510 | 4.660 | 70,162 | +0.16(+3.56%) |
May 19, 2023 | 4.595 | 4.719 | 4.300 | 4.500 | 112,057 | -0.12(-2.60%) |
May 18, 2023 | 4.340 | 4.670 | 4.340 | 4.620 | 138,794 | +0.28(+6.33%) |
May 17, 2023 | 4.170 | 4.380 | 4.167 | 4.345 | 29,801 | +0.10(+2.48%) |
May 16, 2023 | 4.082 | 4.300 | 4.023 | 4.240 | 22,930 | +0.05(+1.19%) |
May 15, 2023 | 4.000 | 4.198 | 3.930 | 4.190 | 40,531 | +0.16(+3.97%) |
May 12, 2023 | 4.080 | 4.190 | 3.910 | 4.030 | 62,074 | -0.08(-1.95%) |
May 11, 2023 | 4.010 | 4.150 | 4.000 | 4.110 | 29,908 | +0.03(+0.74%) |
May 10, 2023 | 4.150 | 4.150 | 4.040 | 4.080 | 27,038 | +0.05(+1.24%) |
May 09, 2023 | 3.850 | 4.150 | 3.820 | 4.030 | 89,636 | +0.13(+3.33%) |
May 08, 2023 | 3.950 | 3.960 | 3.790 | 3.900 | 34,843 | -0.02(-0.51%) |
May 05, 2023 | 3.850 | 3.990 | 3.750 | 3.920 | 77,545 | +0.15(+3.98%) |
May 04, 2023 | 3.810 | 3.920 | 3.770 | 3.770 | 30,988 | -0.07(-1.82%) |
May 03, 2023 | 3.780 | 3.949 | 3.780 | 3.840 | 37,681 | +0.08(+2.13%) |
May 02, 2023 | 3.920 | 3.920 | 3.700 | 3.760 | 51,274 | -0.15(-3.84%) |