Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 4.650 | 4.730 | 4.580 | 4.720 | 4,322,974 | +0.08(+1.72%) |
Jul 28, 2023 | 4.530 | 4.640 | 4.490 | 4.640 | 1,908,261 | +0.19(+4.27%) |
Jul 27, 2023 | 4.680 | 4.690 | 4.430 | 4.450 | 2,911,706 | -0.11(-2.41%) |
Jul 26, 2023 | 4.450 | 4.655 | 4.450 | 4.560 | 1,593,709 | +0.04(+0.88%) |
Jul 25, 2023 | 4.600 | 4.655 | 4.490 | 4.520 | 2,130,286 | -0.09(-1.95%) |
Jul 24, 2023 | 4.620 | 4.718 | 4.570 | 4.610 | 2,402,758 | -0.01(-0.22%) |
Jul 21, 2023 | 4.700 | 4.705 | 4.530 | 4.620 | 2,685,663 | -0.03(-0.65%) |
Jul 20, 2023 | 4.710 | 4.720 | 4.600 | 4.650 | 2,077,366 | -0.10(-2.11%) |
Jul 19, 2023 | 4.710 | 4.800 | 4.670 | 4.750 | 2,962,922 | +0.09(+1.93%) |
Jul 18, 2023 | 4.740 | 4.840 | 4.640 | 4.660 | 2,942,162 | -0.04(-0.85%) |
Jul 17, 2023 | 4.530 | 4.710 | 4.450 | 4.700 | 3,519,126 | +0.17(+3.75%) |
Jul 14, 2023 | 4.720 | 4.750 | 4.530 | 4.530 | 3,182,709 | -0.14(-3.00%) |
Jul 13, 2023 | 4.530 | 4.690 | 4.470 | 4.670 | 4,466,247 | +0.22(+4.94%) |
Jul 12, 2023 | 4.660 | 4.720 | 4.450 | 4.450 | 3,689,795 | -0.12(-2.63%) |
Jul 11, 2023 | 4.280 | 4.610 | 4.225 | 4.570 | 6,255,528 | +0.33(+7.78%) |
Jul 10, 2023 | 4.100 | 4.240 | 4.070 | 4.240 | 3,885,656 | +0.16(+3.92%) |
Jul 07, 2023 | 4.070 | 4.170 | 4.070 | 4.080 | 2,519,453 | +0.03(+0.74%) |
Jul 06, 2023 | 4.210 | 4.220 | 4.050 | 4.050 | 4,612,046 | -0.23(-5.37%) |
Jul 05, 2023 | 4.340 | 4.360 | 4.240 | 4.280 | 3,311,196 | -0.08(-1.83%) |
Jul 03, 2023 | 4.380 | 4.560 | 4.330 | 4.360 | 1,405,798 | +0.00(+0.00%) |
Jun 30, 2023 | 4.420 | 4.440 | 4.330 | 4.360 | 2,822,390 | -0.04(-0.91%) |
Jun 29, 2023 | 4.330 | 4.570 | 4.330 | 4.400 | 2,583,568 | +0.07(+1.62%) |
Jun 28, 2023 | 4.200 | 4.375 | 4.175 | 4.330 | 2,860,290 | +0.10(+2.36%) |
Jun 27, 2023 | 4.200 | 4.230 | 4.095 | 4.230 | 3,169,179 | -0.03(-0.70%) |
Jun 26, 2023 | 4.260 | 4.407 | 4.250 | 4.260 | 1,763,770 | -0.04(-0.93%) |
Jun 23, 2023 | 4.250 | 4.320 | 4.230 | 4.300 | 2,638,914 | -0.08(-1.83%) |
Jun 22, 2023 | 4.370 | 4.440 | 4.265 | 4.380 | 2,516,717 | -0.05(-1.13%) |
Jun 21, 2023 | 4.480 | 4.500 | 4.390 | 4.430 | 2,259,065 | -0.10(-2.21%) |
Jun 20, 2023 | 4.540 | 4.600 | 4.425 | 4.530 | 3,593,128 | -0.05(-1.09%) |
Jun 16, 2023 | 4.680 | 4.750 | 4.450 | 4.580 | 5,935,918 | -0.04(-0.97%) |
Jun 15, 2023 | 4.700 | 4.720 | 4.460 | 4.625 | 5,395,938 | -0.05(-1.18%) |
Jun 14, 2023 | 5.510 | 5.510 | 4.640 | 4.680 | 9,268,896 | -0.66(-12.36%) |
Jun 13, 2023 | 5.140 | 5.680 | 5.140 | 5.340 | 13,983,857 | +0.40(+8.10%) |
Jun 12, 2023 | 4.400 | 4.940 | 4.310 | 4.940 | 7,685,579 | +0.63(+14.62%) |
Jun 09, 2023 | 4.400 | 4.402 | 4.270 | 4.310 | 2,259,591 | -0.07(-1.60%) |
Jun 08, 2023 | 4.430 | 4.530 | 4.330 | 4.380 | 2,162,254 | -0.04(-0.90%) |
Jun 07, 2023 | 4.420 | 4.525 | 4.380 | 4.420 | 2,164,980 | +0.06(+1.38%) |
Jun 06, 2023 | 4.220 | 4.415 | 4.150 | 4.360 | 4,654,624 | +0.11(+2.59%) |
Jun 05, 2023 | 4.310 | 4.370 | 4.230 | 4.250 | 2,078,274 | -0.06(-1.39%) |
Jun 02, 2023 | 4.390 | 4.410 | 4.253 | 4.310 | 3,028,471 | +0.01(+0.23%) |
Jun 01, 2023 | 4.150 | 4.340 | 4.060 | 4.300 | 2,795,068 | +0.12(+2.87%) |
May 31, 2023 | 4.260 | 4.265 | 3.975 | 4.180 | 4,095,123 | -0.10(-2.34%) |
May 30, 2023 | 4.370 | 4.480 | 4.220 | 4.280 | 3,348,976 | -0.02(-0.47%) |
May 26, 2023 | 4.340 | 4.380 | 4.255 | 4.300 | 1,725,964 | -0.04(-0.92%) |
May 25, 2023 | 4.370 | 4.415 | 4.270 | 4.340 | 2,085,378 | -0.06(-1.36%) |
May 24, 2023 | 4.480 | 4.490 | 4.330 | 4.400 | 1,943,749 | -0.17(-3.72%) |
May 23, 2023 | 4.570 | 4.670 | 4.490 | 4.570 | 3,694,443 | -0.15(-3.18%) |
May 22, 2023 | 4.350 | 4.810 | 4.340 | 4.720 | 3,866,120 | +0.36(+8.26%) |
May 19, 2023 | 4.540 | 4.610 | 4.325 | 4.360 | 5,009,411 | -0.17(-3.75%) |
May 18, 2023 | 4.510 | 4.580 | 4.420 | 4.530 | 2,772,390 | -0.02(-0.44%) |
May 17, 2023 | 4.350 | 4.550 | 4.310 | 4.550 | 2,110,796 | +0.22(+5.08%) |
May 16, 2023 | 4.450 | 4.470 | 4.270 | 4.330 | 5,055,252 | -0.19(-4.20%) |
May 15, 2023 | 4.340 | 4.528 | 4.265 | 4.520 | 3,068,870 | +0.16(+3.67%) |
May 12, 2023 | 4.430 | 4.600 | 4.330 | 4.360 | 2,501,518 | -0.04(-0.91%) |
May 11, 2023 | 4.270 | 4.470 | 4.220 | 4.400 | 3,596,519 | +0.15(+3.53%) |
May 10, 2023 | 4.280 | 4.320 | 4.130 | 4.250 | 2,876,945 | -0.16(-3.63%) |
May 09, 2023 | 4.490 | 4.550 | 4.380 | 4.410 | 3,983,298 | -0.18(-3.92%) |
May 08, 2023 | 4.780 | 4.800 | 4.465 | 4.590 | 3,216,002 | -0.05(-1.08%) |
May 05, 2023 | 4.360 | 4.640 | 4.360 | 4.640 | 2,905,027 | +0.32(+7.41%) |
May 04, 2023 | 4.270 | 4.390 | 4.250 | 4.320 | 2,483,963 | +0.05(+1.17%) |
May 03, 2023 | 4.200 | 4.400 | 4.170 | 4.270 | 2,886,706 | +0.05(+1.18%) |
May 02, 2023 | 4.250 | 4.250 | 4.070 | 4.220 | 3,174,981 | -0.04(-0.94%) |