Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 5.269 | 5.278 | 4.977 | 4.977 | 3,242 | -0.26(-5.04%) |
Jul 28, 2023 | 5.156 | 5.241 | 5.139 | 5.241 | 2,580 | +0.17(+3.44%) |
Jul 27, 2023 | 5.523 | 5.523 | 5.066 | 5.066 | 4,433 | -0.32(-5.88%) |
Jul 26, 2023 | 5.674 | 5.674 | 5.222 | 5.383 | 2,495 | +0.25(+4.78%) |
Jul 25, 2023 | 5.137 | 5.137 | 5.090 | 5.137 | 918 | -0.42(-7.63%) |
Jul 24, 2023 | 5.674 | 5.674 | 5.514 | 5.561 | 4,290 | -0.07(-1.30%) |
Jul 21, 2023 | 5.561 | 5.655 | 5.561 | 5.634 | 1,517 | +0.07(+1.32%) |
Jul 19, 2023 | 5.561 | 130 | +0.14(+2.61%) | |||
Jul 18, 2023 | 5.608 | 5.646 | 5.405 | 5.420 | 6,299 | +0.05(+0.88%) |
Jul 17, 2023 | 5.561 | 5.561 | 5.373 | 5.373 | 1,893 | -0.19(-3.39%) |
Jul 14, 2023 | 5.335 | 5.655 | 5.335 | 5.561 | 1,520 | +0.25(+4.80%) |
Jul 13, 2023 | 5.599 | 5.599 | 5.307 | 5.307 | 717 | -0.26(-4.74%) |
Jul 12, 2023 | 5.580 | 5.580 | 5.561 | 5.571 | 852 | +0.13(+2.39%) |
Jul 11, 2023 | 5.431 | 5.440 | 5.422 | 5.440 | 969 | +0.01(+0.17%) |
Jul 10, 2023 | 5.347 | 5.431 | 5.301 | 5.431 | 6,219 | +0.14(+2.64%) |
Jul 07, 2023 | 5.143 | 5.292 | 5.115 | 5.292 | 1,280 | -0.01(-0.18%) |
Jul 06, 2023 | 4.887 | 5.338 | 4.887 | 5.301 | 4,251 | +0.36(+7.25%) |
Jul 05, 2023 | 5.068 | 5.115 | 4.942 | 4.942 | 2,038 | -0.17(-3.28%) |
Jul 03, 2023 | 5.264 | 5.264 | 4.882 | 5.110 | 1,685 | -0.07(-1.43%) |
Jun 30, 2023 | 5.106 | 5.264 | 5.106 | 5.185 | 1,107 | +0.02(+0.45%) |
Jun 29, 2023 | 5.208 | 5.264 | 5.161 | 5.161 | 3,720 | +0.02(+0.45%) |
Jun 28, 2023 | 5.138 | 5.138 | 5.138 | 5.138 | 1,658 | +0.21(+4.25%) |
Jun 27, 2023 | 4.985 | 5.106 | 4.929 | 4.929 | 2,708 | +0.01(+0.19%) |
Jun 26, 2023 | 4.882 | 5.106 | 4.882 | 4.920 | 1,671 | +0.07(+1.34%) |
Jun 23, 2023 | 5.022 | 5.115 | 4.854 | 4.854 | 1,150 | -0.16(-3.24%) |
Jun 22, 2023 | 5.115 | 5.133 | 4.882 | 5.017 | 3,449 | -0.08(-1.55%) |
Jun 21, 2023 | 5.115 | 5.115 | 4.836 | 5.096 | 1,924 | -0.06(-1.08%) |
Jun 20, 2023 | 4.836 | 5.189 | 4.464 | 5.152 | 8,892 | +0.27(+5.64%) |
Jun 16, 2023 | 4.877 | 4.877 | 4.877 | 4.877 | 1,238 | -0.15(-3.00%) |
Jun 15, 2023 | 4.910 | 5.115 | 4.910 | 5.028 | 1,338 | +0.13(+2.59%) |
Jun 14, 2023 | 4.901 | 4.901 | 4.901 | 4.901 | 155 | -0.14(-2.77%) |
Jun 13, 2023 | 4.558 | 5.242 | 4.558 | 5.041 | 4,925 | +0.51(+11.34%) |
Jun 12, 2023 | 4.674 | 4.732 | 4.500 | 4.527 | 2,127 | -0.15(-3.13%) |
Jun 09, 2023 | 4.674 | 4.683 | 4.500 | 4.674 | 4,342 | -0.09(-1.93%) |
Jun 08, 2023 | 4.546 | 4.765 | 4.514 | 4.765 | 2,642 | +0.41(+9.47%) |
Jun 07, 2023 | 4.408 | 4.462 | 4.316 | 4.353 | 3,114 | -0.23(-5.00%) |
Jun 06, 2023 | 4.683 | 4.683 | 4.582 | 4.582 | 1,492 | +0.00(+0.00%) |
Jun 05, 2023 | 4.573 | 4.766 | 4.445 | 4.582 | 7,630 | +0.25(+5.71%) |
Jun 02, 2023 | 4.536 | 4.573 | 4.335 | 4.335 | 4,342 | -0.02(-0.42%) |
Jun 01, 2023 | 4.353 | 4.353 | 4.353 | 4.353 | 414 | +0.05(+1.07%) |
May 31, 2023 | 4.280 | 4.309 | 4.280 | 4.307 | 1,011 | -0.14(-3.09%) |
May 30, 2023 | 4.582 | 4.582 | 4.151 | 4.445 | 2,737 | +0.16(+3.74%) |
May 26, 2023 | 4.179 | 4.426 | 4.124 | 4.284 | 4,052 | -0.13(-3.01%) |
May 25, 2023 | 4.142 | 4.417 | 4.133 | 4.417 | 1,427 | +0.18(+4.22%) |
May 24, 2023 | 4.481 | 4.481 | 4.239 | 4.239 | 3,144 | -0.02(-0.43%) |
May 23, 2023 | 4.307 | 4.307 | 4.257 | 4.257 | 499 | +0.11(+2.77%) |
May 22, 2023 | 4.573 | 4.573 | 4.142 | 4.142 | 1,513 | -0.01(-0.22%) |
May 19, 2023 | 4.124 | 4.151 | 4.124 | 4.151 | 2,675 | +0.06(+1.57%) |
May 18, 2023 | 4.450 | 4.450 | 4.087 | 4.087 | 2,066 | -0.14(-3.25%) |
May 17, 2023 | 4.216 | 4.225 | 4.216 | 4.225 | 417 | -0.11(-2.54%) |
May 16, 2023 | 4.344 | 4.344 | 4.335 | 4.335 | 611 | +0.27(+6.77%) |
May 15, 2023 | 4.628 | 4.628 | 4.060 | 4.060 | 2,057 | -0.56(-12.08%) |
May 12, 2023 | 4.464 | 4.674 | 4.216 | 4.618 | 7,665 | +0.12(+2.62%) |
May 11, 2023 | 4.851 | 4.851 | 4.373 | 4.500 | 1,779 | +0.13(+2.88%) |
May 10, 2023 | 4.373 | 4.815 | 4.373 | 4.374 | 4,051 | +0.00(+0.00%) |
May 09, 2023 | 4.283 | 4.373 | 4.283 | 4.373 | 1,527 | +0.14(+3.19%) |
May 08, 2023 | 4.238 | 4.238 | 4.238 | 4.238 | 711 | +0.18(+4.44%) |
May 05, 2023 | 4.058 | 4.058 | 4.058 | 4.058 | 589 | -0.17(-4.05%) |
May 04, 2023 | 3.950 | 4.301 | 3.950 | 4.229 | 4,821 | +0.15(+3.76%) |
May 03, 2023 | 4.410 | 4.410 | 4.067 | 4.076 | 1,321 | -0.17(-4.08%) |
May 02, 2023 | 4.401 | 4.401 | 4.085 | 4.249 | 2,776 | +0.19(+4.72%) |