Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 4.750 | 4.900 | 4.640 | 4.720 | 195,385 | -0.04(-0.84%) |
Jul 28, 2023 | 4.620 | 4.800 | 4.502 | 4.760 | 194,572 | +0.15(+3.25%) |
Jul 27, 2023 | 4.710 | 4.750 | 4.530 | 4.610 | 157,201 | -0.08(-1.71%) |
Jul 26, 2023 | 4.820 | 4.860 | 4.675 | 4.690 | 218,437 | -0.14(-2.90%) |
Jul 25, 2023 | 4.960 | 5.000 | 4.800 | 4.830 | 260,001 | -0.15(-3.01%) |
Jul 24, 2023 | 5.040 | 5.100 | 4.912 | 4.980 | 170,667 | -0.06(-1.29%) |
Jul 21, 2023 | 5.050 | 5.160 | 4.900 | 5.045 | 120,039 | -0.00(-0.10%) |
Jul 20, 2023 | 5.150 | 5.212 | 4.900 | 5.050 | 195,322 | -0.10(-1.94%) |
Jul 19, 2023 | 5.150 | 5.360 | 5.040 | 5.150 | 219,698 | +0.00(+0.00%) |
Jul 18, 2023 | 5.250 | 5.650 | 4.980 | 5.150 | 645,461 | +0.09(+1.78%) |
Jul 17, 2023 | 5.020 | 5.186 | 4.900 | 5.060 | 275,977 | +0.01(+0.20%) |
Jul 14, 2023 | 4.970 | 5.100 | 4.870 | 5.050 | 100,634 | +0.08(+1.61%) |
Jul 13, 2023 | 4.870 | 5.029 | 4.790 | 4.970 | 151,911 | +0.08(+1.64%) |
Jul 12, 2023 | 5.390 | 5.560 | 4.820 | 4.890 | 240,290 | -0.28(-5.42%) |
Jul 11, 2023 | 4.680 | 5.190 | 4.670 | 5.170 | 210,310 | +0.49(+10.47%) |
Jul 10, 2023 | 4.450 | 4.760 | 4.270 | 4.680 | 250,368 | +0.24(+5.41%) |
Jul 07, 2023 | 4.510 | 4.540 | 4.330 | 4.440 | 107,609 | +0.01(+0.23%) |
Jul 06, 2023 | 4.230 | 4.590 | 4.112 | 4.430 | 169,734 | +0.10(+2.31%) |
Jul 05, 2023 | 4.200 | 4.479 | 4.115 | 4.330 | 282,392 | +0.11(+2.61%) |
Jul 03, 2023 | 4.280 | 4.380 | 4.140 | 4.220 | 109,767 | -0.09(-2.09%) |
Jun 30, 2023 | 4.200 | 4.420 | 4.060 | 4.310 | 440,127 | +0.21(+5.25%) |
Jun 29, 2023 | 4.530 | 4.530 | 3.810 | 4.095 | 563,697 | -0.42(-9.40%) |
Jun 28, 2023 | 4.500 | 4.558 | 4.210 | 4.520 | 319,834 | -0.05(-1.09%) |
Jun 27, 2023 | 4.750 | 4.840 | 4.400 | 4.570 | 317,962 | -0.22(-4.59%) |
Jun 26, 2023 | 5.580 | 5.800 | 4.330 | 4.790 | 1,099,683 | -1.04(-17.84%) |
Jun 23, 2023 | 5.840 | 6.290 | 5.610 | 5.830 | 1,002,348 | -0.01(-0.17%) |
Jun 22, 2023 | 5.980 | 6.310 | 5.640 | 5.840 | 307,651 | -0.06(-1.02%) |
Jun 21, 2023 | 5.520 | 6.120 | 5.445 | 5.900 | 435,186 | +0.39(+7.08%) |
Jun 20, 2023 | 5.410 | 5.620 | 5.315 | 5.510 | 144,978 | -0.03(-0.54%) |
Jun 16, 2023 | 5.750 | 5.900 | 5.450 | 5.540 | 220,489 | -0.23(-3.99%) |
Jun 15, 2023 | 5.960 | 6.100 | 5.680 | 5.770 | 139,703 | -0.19(-3.19%) |
Jun 14, 2023 | 6.150 | 6.270 | 5.840 | 5.960 | 117,167 | -0.17(-2.77%) |
Jun 13, 2023 | 5.900 | 6.340 | 5.900 | 6.130 | 244,784 | +0.22(+3.72%) |
Jun 12, 2023 | 5.810 | 6.450 | 5.790 | 5.910 | 345,427 | +0.12(+2.07%) |
Jun 09, 2023 | 5.720 | 5.890 | 5.460 | 5.790 | 227,527 | +0.12(+2.12%) |
Jun 08, 2023 | 5.710 | 5.880 | 5.630 | 5.670 | 68,555 | -0.11(-1.90%) |
Jun 07, 2023 | 5.820 | 6.010 | 5.670 | 5.780 | 90,068 | -0.07(-1.20%) |
Jun 06, 2023 | 5.600 | 5.970 | 5.558 | 5.850 | 104,331 | +0.26(+4.65%) |
Jun 05, 2023 | 6.090 | 6.090 | 5.540 | 5.590 | 168,575 | -0.47(-7.76%) |
Jun 02, 2023 | 6.050 | 6.210 | 5.820 | 6.060 | 83,072 | +0.04(+0.66%) |
Jun 01, 2023 | 5.940 | 6.200 | 5.755 | 6.020 | 133,747 | +0.18(+3.08%) |
May 31, 2023 | 5.470 | 5.965 | 5.450 | 5.840 | 255,382 | +0.32(+5.80%) |
May 30, 2023 | 6.260 | 6.490 | 5.420 | 5.520 | 702,797 | -0.75(-11.96%) |
May 26, 2023 | 6.330 | 6.690 | 6.200 | 6.270 | 146,228 | -0.11(-1.72%) |
May 25, 2023 | 6.690 | 6.740 | 6.100 | 6.380 | 271,653 | -0.22(-3.33%) |
May 24, 2023 | 6.810 | 6.810 | 6.500 | 6.600 | 161,819 | -0.24(-3.51%) |
May 23, 2023 | 6.730 | 7.633 | 6.697 | 6.840 | 439,527 | +0.11(+1.63%) |
May 22, 2023 | 7.020 | 7.143 | 6.300 | 6.730 | 466,416 | -0.28(-3.99%) |
May 19, 2023 | 7.120 | 7.570 | 6.950 | 7.010 | 112,274 | -0.06(-0.85%) |
May 18, 2023 | 7.180 | 7.240 | 7.019 | 7.070 | 92,739 | -0.11(-1.53%) |
May 17, 2023 | 7.210 | 7.273 | 6.930 | 7.180 | 178,723 | +0.19(+2.72%) |
May 16, 2023 | 7.450 | 7.450 | 6.910 | 6.990 | 189,685 | -0.47(-6.30%) |
May 15, 2023 | 7.500 | 7.720 | 7.430 | 7.460 | 112,351 | +0.07(+0.95%) |
May 12, 2023 | 7.770 | 7.970 | 7.370 | 7.390 | 121,674 | -0.40(-5.13%) |
May 11, 2023 | 7.950 | 8.130 | 7.664 | 7.790 | 75,863 | -0.26(-3.29%) |
May 10, 2023 | 8.440 | 8.682 | 8.030 | 8.055 | 94,038 | -0.23(-2.83%) |
May 09, 2023 | 8.220 | 8.500 | 8.130 | 8.290 | 146,529 | +0.00(+0.00%) |
May 08, 2023 | 8.010 | 8.370 | 7.810 | 8.290 | 142,854 | +0.13(+1.59%) |
May 05, 2023 | 7.400 | 8.240 | 7.400 | 8.160 | 224,046 | +0.80(+10.87%) |
May 04, 2023 | 7.350 | 7.550 | 7.220 | 7.360 | 94,826 | +0.10(+1.38%) |
May 03, 2023 | 7.390 | 7.650 | 7.180 | 7.260 | 54,590 | -0.10(-1.36%) |
May 02, 2023 | 7.760 | 7.840 | 7.300 | 7.360 | 86,957 | -0.45(-5.76%) |