Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 4.530 | 4.595 | 4.452 | 4.540 | 491,857 | +0.03(+0.67%) |
Jul 28, 2023 | 4.380 | 4.550 | 4.290 | 4.510 | 586,624 | +0.20(+4.64%) |
Jul 27, 2023 | 4.410 | 4.470 | 4.305 | 4.310 | 740,280 | -0.09(-2.05%) |
Jul 26, 2023 | 4.370 | 4.430 | 4.250 | 4.400 | 491,467 | +0.02(+0.46%) |
Jul 25, 2023 | 4.440 | 4.480 | 4.350 | 4.380 | 560,261 | -0.08(-1.79%) |
Jul 24, 2023 | 4.590 | 4.620 | 4.380 | 4.460 | 734,363 | -0.12(-2.62%) |
Jul 21, 2023 | 4.560 | 4.690 | 4.465 | 4.580 | 722,046 | +0.07(+1.55%) |
Jul 20, 2023 | 4.660 | 4.660 | 4.400 | 4.510 | 995,602 | -0.17(-3.63%) |
Jul 19, 2023 | 4.470 | 4.875 | 4.470 | 4.680 | 899,453 | +0.19(+4.23%) |
Jul 18, 2023 | 4.720 | 4.790 | 4.460 | 4.490 | 986,038 | -0.23(-4.87%) |
Jul 17, 2023 | 4.770 | 4.995 | 4.620 | 4.720 | 884,463 | -0.05(-1.05%) |
Jul 14, 2023 | 4.640 | 4.890 | 4.620 | 4.770 | 989,859 | +0.16(+3.47%) |
Jul 13, 2023 | 4.730 | 4.760 | 4.600 | 4.610 | 640,964 | -0.07(-1.50%) |
Jul 12, 2023 | 4.950 | 4.950 | 4.680 | 4.680 | 703,408 | -0.17(-3.51%) |
Jul 11, 2023 | 5.050 | 5.060 | 4.840 | 4.850 | 559,357 | -0.19(-3.77%) |
Jul 10, 2023 | 4.890 | 5.110 | 4.890 | 5.040 | 890,753 | +0.15(+3.07%) |
Jul 07, 2023 | 4.850 | 4.990 | 4.835 | 4.890 | 482,234 | +0.04(+0.82%) |
Jul 06, 2023 | 4.980 | 4.980 | 4.820 | 4.850 | 571,501 | -0.18(-3.58%) |
Jul 05, 2023 | 5.000 | 5.110 | 4.810 | 5.030 | 649,329 | +0.03(+0.60%) |
Jul 03, 2023 | 5.140 | 5.202 | 4.905 | 5.000 | 569,692 | -0.16(-3.10%) |
Jun 30, 2023 | 5.150 | 5.250 | 5.070 | 5.160 | 617,434 | +0.09(+1.78%) |
Jun 29, 2023 | 5.310 | 5.330 | 5.015 | 5.070 | 970,910 | -0.21(-3.98%) |
Jun 28, 2023 | 4.890 | 5.295 | 4.790 | 5.280 | 1,274,443 | +0.38(+7.76%) |
Jun 27, 2023 | 4.790 | 5.080 | 4.720 | 4.900 | 1,545,618 | +0.14(+2.94%) |
Jun 26, 2023 | 4.830 | 4.895 | 4.720 | 4.760 | 1,125,718 | -0.11(-2.26%) |
Jun 23, 2023 | 4.540 | 4.900 | 4.500 | 4.870 | 3,093,045 | +0.27(+5.87%) |
Jun 22, 2023 | 4.660 | 4.850 | 4.580 | 4.600 | 1,099,376 | -0.14(-2.95%) |
Jun 21, 2023 | 4.650 | 4.840 | 4.450 | 4.740 | 1,930,059 | +0.08(+1.72%) |
Jun 20, 2023 | 4.730 | 4.840 | 4.660 | 4.660 | 1,415,905 | -0.15(-3.12%) |
Jun 16, 2023 | 4.940 | 5.130 | 4.720 | 4.810 | 3,152,327 | -0.16(-3.22%) |
Jun 15, 2023 | 5.280 | 5.349 | 4.940 | 4.970 | 2,504,191 | -0.34(-6.40%) |
Jun 14, 2023 | 6.350 | 6.400 | 5.180 | 5.310 | 5,513,820 | -1.04(-16.38%) |
Jun 13, 2023 | 6.610 | 6.700 | 6.210 | 6.350 | 2,879,922 | -0.15(-2.31%) |
Jun 12, 2023 | 7.440 | 7.960 | 6.345 | 6.500 | 4,917,502 | -0.93(-12.52%) |
Jun 09, 2023 | 7.650 | 7.710 | 7.340 | 7.430 | 782,023 | -0.18(-2.37%) |
Jun 08, 2023 | 7.360 | 7.700 | 7.090 | 7.610 | 1,233,484 | +0.20(+2.70%) |
Jun 07, 2023 | 7.670 | 7.740 | 7.380 | 7.410 | 1,540,309 | -0.23(-3.01%) |
Jun 06, 2023 | 7.250 | 7.670 | 7.190 | 7.640 | 1,545,925 | +0.41(+5.67%) |
Jun 05, 2023 | 6.930 | 7.295 | 6.880 | 7.230 | 933,287 | +0.31(+4.48%) |
Jun 02, 2023 | 6.490 | 6.925 | 6.322 | 6.920 | 1,093,926 | +0.50(+7.79%) |
Jun 01, 2023 | 6.400 | 6.470 | 6.260 | 6.420 | 501,982 | +0.02(+0.31%) |
May 31, 2023 | 6.390 | 6.520 | 6.245 | 6.400 | 533,339 | +0.01(+0.16%) |
May 30, 2023 | 6.340 | 6.460 | 6.290 | 6.390 | 675,892 | +0.11(+1.75%) |
May 26, 2023 | 6.260 | 6.310 | 6.085 | 6.280 | 1,049,110 | +0.04(+0.64%) |
May 25, 2023 | 6.700 | 6.810 | 6.110 | 6.240 | 1,189,116 | -0.42(-6.31%) |
May 24, 2023 | 6.940 | 6.950 | 6.510 | 6.660 | 1,112,194 | -0.29(-4.17%) |
May 23, 2023 | 6.800 | 7.320 | 6.760 | 6.950 | 2,900,794 | +0.44(+6.76%) |
May 22, 2023 | 6.500 | 6.695 | 6.460 | 6.510 | 882,678 | +0.05(+0.77%) |
May 19, 2023 | 6.480 | 6.480 | 6.320 | 6.460 | 905,356 | +0.09(+1.41%) |
May 18, 2023 | 6.380 | 6.545 | 6.310 | 6.370 | 1,140,121 | -0.01(-0.16%) |
May 17, 2023 | 6.270 | 6.420 | 6.138 | 6.380 | 743,778 | +0.14(+2.24%) |
May 16, 2023 | 6.180 | 6.330 | 5.955 | 6.240 | 938,938 | -0.09(-1.42%) |
May 15, 2023 | 6.250 | 6.465 | 6.180 | 6.330 | 868,737 | +0.12(+1.93%) |
May 12, 2023 | 6.240 | 6.405 | 6.030 | 6.210 | 765,597 | -0.04(-0.64%) |
May 11, 2023 | 6.440 | 6.490 | 6.200 | 6.250 | 847,713 | -0.24(-3.70%) |
May 10, 2023 | 6.640 | 6.780 | 6.310 | 6.490 | 1,097,168 | -0.06(-0.92%) |
May 09, 2023 | 6.500 | 6.865 | 6.360 | 6.550 | 1,879,812 | +0.15(+2.34%) |
May 08, 2023 | 6.260 | 6.570 | 6.170 | 6.400 | 1,356,822 | +0.15(+2.40%) |
May 05, 2023 | 6.150 | 6.305 | 6.101 | 6.250 | 901,771 | +0.16(+2.63%) |
May 04, 2023 | 6.200 | 6.250 | 5.900 | 6.090 | 730,199 | -0.10(-1.62%) |
May 03, 2023 | 6.030 | 6.265 | 6.020 | 6.190 | 773,655 | +0.22(+3.69%) |
May 02, 2023 | 6.150 | 6.200 | 5.930 | 5.970 | 651,015 | -0.21(-3.40%) |