Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 4.809 | 4.818 | 4.771 | 4.790 | 16,043 | -0.01(-0.20%) |
Jul 28, 2023 | 4.780 | 4.847 | 4.780 | 4.799 | 8,970 | +0.00(+0.00%) |
Jul 27, 2023 | 4.780 | 4.818 | 4.780 | 4.799 | 8,314 | -0.02(-0.40%) |
Jul 26, 2023 | 4.761 | 4.818 | 4.761 | 4.818 | 6,344 | +0.06(+1.20%) |
Jul 25, 2023 | 4.752 | 4.790 | 4.752 | 4.761 | 2,488 | -0.00(-0.10%) |
Jul 24, 2023 | 4.771 | 4.790 | 4.752 | 4.766 | 19,940 | -0.03(-0.70%) |
Jul 21, 2023 | 4.818 | 4.818 | 4.799 | 4.799 | 8,134 | +0.01(+0.20%) |
Jul 20, 2023 | 4.771 | 4.790 | 4.752 | 4.790 | 21,601 | -0.02(-0.40%) |
Jul 19, 2023 | 4.771 | 4.818 | 4.771 | 4.809 | 4,084 | -0.01(-0.20%) |
Jul 18, 2023 | 4.818 | 4.834 | 4.799 | 4.818 | 8,699 | +0.01(+0.20%) |
Jul 17, 2023 | 4.752 | 4.857 | 4.752 | 4.809 | 10,863 | +0.05(+1.00%) |
Jul 14, 2023 | 4.837 | 4.857 | 4.761 | 4.761 | 5,371 | -0.07(-1.38%) |
Jul 13, 2023 | 4.857 | 4.906 | 4.818 | 4.828 | 14,220 | +0.03(+0.60%) |
Jul 12, 2023 | 4.828 | 4.837 | 4.790 | 4.799 | 13,682 | +0.03(+0.60%) |
Jul 11, 2023 | 4.733 | 4.799 | 4.733 | 4.771 | 3,589 | +0.05(+1.01%) |
Jul 10, 2023 | 4.704 | 4.847 | 4.694 | 4.723 | 61,742 | +0.01(+0.30%) |
Jul 07, 2023 | 4.742 | 4.780 | 4.694 | 4.709 | 14,590 | -0.00(-0.10%) |
Jul 06, 2023 | 4.742 | 4.752 | 4.707 | 4.713 | 8,300 | -0.02(-0.40%) |
Jul 05, 2023 | 4.771 | 4.790 | 4.733 | 4.733 | 16,110 | -0.04(-0.80%) |
Jul 03, 2023 | 4.733 | 4.771 | 4.723 | 4.771 | 17,540 | -0.01(-0.20%) |
Jun 30, 2023 | 4.790 | 4.790 | 4.733 | 4.780 | 8,084 | -0.01(-0.20%) |
Jun 29, 2023 | 4.733 | 4.828 | 4.733 | 4.790 | 22,077 | +0.04(+0.80%) |
Jun 28, 2023 | 4.799 | 4.856 | 4.742 | 4.752 | 33,648 | -0.02(-0.40%) |
Jun 27, 2023 | 4.828 | 4.895 | 4.770 | 4.771 | 63,678 | -0.08(-1.73%) |
Jun 26, 2023 | 4.933 | 4.956 | 4.837 | 4.855 | 18,779 | -0.07(-1.40%) |
Jun 23, 2023 | 4.904 | 4.942 | 4.847 | 4.923 | 25,308 | +0.07(+1.38%) |
Jun 22, 2023 | 4.837 | 4.962 | 4.828 | 4.857 | 37,964 | -0.16(-3.23%) |
Jun 21, 2023 | 5.152 | 5.238 | 5.019 | 5.019 | 14,498 | -0.12(-2.41%) |
Jun 20, 2023 | 5.276 | 5.276 | 5.076 | 5.143 | 13,334 | -0.16(-3.06%) |
Jun 16, 2023 | 5.009 | 5.305 | 4.895 | 5.305 | 40,457 | +0.37(+7.54%) |
Jun 15, 2023 | 4.962 | 5.009 | 4.923 | 4.933 | 13,467 | +0.04(+0.78%) |
Jun 14, 2023 | 4.857 | 4.922 | 4.838 | 4.895 | 24,748 | +0.04(+0.77%) |
Jun 13, 2023 | 4.885 | 4.895 | 4.857 | 4.857 | 14,408 | -0.03(-0.58%) |
Jun 12, 2023 | 4.857 | 4.894 | 4.848 | 4.885 | 16,687 | +0.04(+0.78%) |
Jun 09, 2023 | 4.876 | 4.876 | 4.848 | 4.848 | 7,804 | -0.01(-0.19%) |
Jun 08, 2023 | 4.838 | 4.885 | 4.838 | 4.857 | 5,462 | +0.02(+0.39%) |
Jun 07, 2023 | 4.867 | 4.885 | 4.791 | 4.838 | 13,607 | +0.02(+0.39%) |
Jun 06, 2023 | 4.848 | 4.858 | 4.801 | 4.820 | 10,086 | -0.05(-0.97%) |
Jun 05, 2023 | 4.885 | 4.885 | 4.801 | 4.867 | 3,873 | +0.02(+0.37%) |
Jun 02, 2023 | 4.810 | 4.895 | 4.791 | 4.848 | 11,177 | -0.01(-0.18%) |
Jun 01, 2023 | 4.848 | 4.857 | 4.791 | 4.857 | 16,605 | +0.02(+0.39%) |
May 31, 2023 | 4.867 | 4.895 | 4.810 | 4.838 | 4,989 | +0.01(+0.19%) |
May 30, 2023 | 4.829 | 5.083 | 4.829 | 4.829 | 31,137 | -0.02(-0.44%) |
May 26, 2023 | 4.814 | 4.871 | 4.814 | 4.850 | 19,118 | +0.05(+1.03%) |
May 25, 2023 | 4.838 | 4.838 | 4.801 | 4.801 | 3,235 | -0.07(-1.35%) |
May 24, 2023 | 4.914 | 4.914 | 4.848 | 4.867 | 12,778 | +0.04(+0.78%) |
May 23, 2023 | 4.904 | 4.923 | 4.801 | 4.829 | 10,316 | -0.01(-0.19%) |
May 22, 2023 | 4.979 | 5.083 | 4.754 | 4.838 | 24,968 | +0.08(+1.58%) |
May 19, 2023 | 4.914 | 4.914 | 4.754 | 4.763 | 9,415 | -0.17(-3.43%) |
May 18, 2023 | 4.932 | 4.951 | 4.904 | 4.932 | 5,004 | -0.02(-0.38%) |
May 17, 2023 | 5.073 | 5.073 | 4.829 | 4.951 | 2,701 | +0.15(+3.13%) |
May 16, 2023 | 4.895 | 4.923 | 4.801 | 4.801 | 4,595 | +0.00(+0.00%) |
May 15, 2023 | 4.801 | 4.838 | 4.754 | 4.801 | 25,584 | -0.02(-0.35%) |
May 12, 2023 | 4.839 | 4.942 | 4.810 | 4.818 | 12,255 | -0.04(-0.81%) |
May 11, 2023 | 4.998 | 4.998 | 4.838 | 4.857 | 16,392 | -0.05(-0.96%) |
May 10, 2023 | 4.956 | 4.989 | 4.885 | 4.904 | 8,109 | -0.06(-1.14%) |
May 09, 2023 | 4.895 | 4.960 | 4.895 | 4.960 | 1,838 | +0.04(+0.76%) |
May 08, 2023 | 4.914 | 5.007 | 4.914 | 4.923 | 15,538 | -0.07(-1.32%) |
May 05, 2023 | 4.970 | 5.120 | 4.960 | 4.989 | 3,948 | +0.06(+1.14%) |
May 04, 2023 | 5.069 | 5.069 | 4.932 | 4.932 | 14,961 | -0.08(-1.50%) |
May 03, 2023 | 5.120 | 5.177 | 5.007 | 5.007 | 6,622 | -0.12(-2.38%) |
May 02, 2023 | 5.173 | 5.188 | 5.073 | 5.130 | 2,671 | -0.02(-0.36%) |