Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 5.050 | 5.400 | 5.050 | 5.400 | 44,630 | +0.33(+6.51%) |
Jul 28, 2023 | 5.200 | 5.210 | 4.990 | 5.070 | 20,027 | -0.08(-1.55%) |
Jul 27, 2023 | 5.320 | 5.320 | 5.150 | 5.150 | 12,665 | -0.14(-2.65%) |
Jul 26, 2023 | 5.300 | 5.340 | 5.200 | 5.290 | 10,162 | +0.00(+0.00%) |
Jul 25, 2023 | 5.500 | 5.500 | 5.000 | 5.290 | 19,585 | -0.21(-3.82%) |
Jul 24, 2023 | 5.420 | 5.760 | 5.420 | 5.500 | 16,194 | +0.08(+1.48%) |
Jul 21, 2023 | 5.700 | 5.700 | 5.170 | 5.420 | 35,864 | -0.35(-6.07%) |
Jul 20, 2023 | 5.740 | 6.010 | 5.740 | 5.770 | 9,608 | -0.08(-1.37%) |
Jul 19, 2023 | 6.400 | 6.450 | 5.850 | 5.850 | 30,543 | -0.46(-7.29%) |
Jul 18, 2023 | 6.320 | 6.490 | 6.250 | 6.310 | 21,400 | +0.01(+0.16%) |
Jul 17, 2023 | 6.280 | 6.300 | 6.230 | 6.300 | 7,304 | +0.11(+1.78%) |
Jul 14, 2023 | 6.300 | 6.330 | 6.110 | 6.190 | 15,059 | -0.14(-2.21%) |
Jul 13, 2023 | 6.920 | 6.920 | 6.000 | 6.330 | 38,892 | -0.62(-8.92%) |
Jul 12, 2023 | 6.600 | 7.250 | 6.560 | 6.950 | 43,118 | +0.45(+6.92%) |
Jul 11, 2023 | 6.080 | 6.600 | 6.010 | 6.500 | 44,015 | +0.50(+8.33%) |
Jul 10, 2023 | 5.830 | 6.060 | 5.830 | 6.000 | 25,639 | +0.09(+1.52%) |
Jul 07, 2023 | 5.600 | 5.920 | 5.580 | 5.910 | 29,750 | +0.31(+5.54%) |
Jul 06, 2023 | 5.360 | 5.650 | 5.250 | 5.600 | 33,561 | +0.34(+6.46%) |
Jul 05, 2023 | 5.000 | 5.300 | 4.800 | 5.260 | 18,155 | +0.26(+5.20%) |
Jul 04, 2023 | 4.300 | 5.200 | 4.250 | 5.000 | 102,171 | +0.70(+16.28%) |
Jun 30, 2023 | 4.300 | 0 | +0.16(+3.86%) | |||
Jun 29, 2023 | 4.290 | 4.340 | 4.140 | 4.140 | 12,338 | -0.22(-5.05%) |
Jun 28, 2023 | 4.160 | 4.370 | 4.160 | 4.360 | 6,024 | +0.21(+5.06%) |
Jun 27, 2023 | 4.060 | 4.270 | 4.060 | 4.150 | 21,955 | -0.15(-3.49%) |
Jun 26, 2023 | 4.600 | 4.660 | 4.080 | 4.300 | 36,590 | -0.55(-11.34%) |
Jun 23, 2023 | 5.000 | 5.000 | 4.850 | 4.850 | 9,662 | -0.14(-2.81%) |
Jun 22, 2023 | 5.070 | 5.070 | 4.900 | 4.990 | 3,172 | -0.05(-0.99%) |
Jun 21, 2023 | 5.050 | 5.050 | 4.810 | 5.040 | 8,704 | +0.01(+0.20%) |
Jun 20, 2023 | 5.290 | 5.290 | 5.000 | 5.030 | 6,778 | -0.26(-4.91%) |
Jun 19, 2023 | 5.300 | 5.350 | 5.270 | 5.290 | 7,210 | +0.07(+1.34%) |
Jun 16, 2023 | 5.100 | 5.320 | 5.060 | 5.220 | 29,918 | +0.05(+0.97%) |
Jun 15, 2023 | 4.990 | 5.180 | 4.940 | 5.170 | 5,758 | +0.16(+3.19%) |
Jun 14, 2023 | 5.080 | 5.090 | 4.970 | 5.010 | 10,492 | -0.05(-0.99%) |
Jun 13, 2023 | 5.340 | 5.580 | 5.020 | 5.060 | 20,130 | -0.29(-5.42%) |
Jun 12, 2023 | 5.890 | 5.890 | 5.210 | 5.350 | 11,384 | -0.35(-6.14%) |
Jun 09, 2023 | 5.050 | 5.830 | 5.040 | 5.700 | 10,485 | -0.07(-1.21%) |
Jun 08, 2023 | 5.750 | 6.000 | 5.500 | 5.770 | 22,162 | -0.18(-3.03%) |
Jun 07, 2023 | 6.150 | 6.250 | 5.950 | 5.950 | 12,349 | -0.15(-2.46%) |
Jun 06, 2023 | 5.870 | 6.180 | 5.750 | 6.100 | 14,462 | +0.26(+4.45%) |
Jun 05, 2023 | 5.700 | 5.900 | 5.700 | 5.840 | 15,007 | +0.24(+4.29%) |
Jun 02, 2023 | 5.080 | 5.870 | 5.080 | 5.600 | 11,922 | +0.53(+10.45%) |
Jun 01, 2023 | 5.370 | 5.370 | 4.810 | 5.070 | 22,443 | -0.33(-6.11%) |
May 31, 2023 | 5.220 | 5.440 | 5.150 | 5.400 | 3,750 | +0.18(+3.45%) |
May 30, 2023 | 5.340 | 5.350 | 5.190 | 5.220 | 4,428 | -0.19(-3.51%) |
May 29, 2023 | 5.730 | 5.850 | 5.410 | 5.410 | 20,672 | -0.49(-8.31%) |
May 26, 2023 | 6.030 | 6.030 | 5.900 | 5.900 | 8,001 | -0.07(-1.17%) |
May 25, 2023 | 6.000 | 6.000 | 5.860 | 5.970 | 9,077 | -0.12(-1.97%) |
May 24, 2023 | 6.160 | 6.160 | 6.000 | 6.090 | 9,874 | -0.09(-1.46%) |
May 23, 2023 | 6.240 | 6.890 | 5.910 | 6.180 | 56,693 | +0.28(+4.75%) |
May 19, 2023 | 5.900 | 0 | +0.42(+7.66%) | |||
May 18, 2023 | 5.500 | 5.530 | 5.400 | 5.480 | 18,251 | -0.01(-0.18%) |
May 17, 2023 | 5.450 | 5.500 | 5.430 | 5.490 | 31,624 | +0.09(+1.67%) |
May 16, 2023 | 5.440 | 5.470 | 5.350 | 5.400 | 13,381 | +0.09(+1.69%) |
May 15, 2023 | 4.850 | 5.400 | 4.850 | 5.310 | 24,954 | +0.51(+10.62%) |
May 12, 2023 | 4.600 | 4.890 | 4.110 | 4.800 | 13,534 | +0.21(+4.58%) |
May 11, 2023 | 4.970 | 4.980 | 4.590 | 4.590 | 17,400 | -0.38(-7.65%) |
May 10, 2023 | 5.060 | 5.060 | 4.970 | 4.970 | 7,248 | -0.10(-1.97%) |
May 09, 2023 | 5.210 | 5.430 | 5.050 | 5.070 | 23,355 | -0.23(-4.34%) |
May 08, 2023 | 5.460 | 5.460 | 5.160 | 5.300 | 28,966 | +0.13(+2.51%) |
May 05, 2023 | 5.000 | 5.390 | 5.000 | 5.170 | 19,841 | +0.19(+3.82%) |
May 04, 2023 | 4.910 | 4.980 | 4.680 | 4.980 | 31,515 | +0.14(+2.89%) |
May 03, 2023 | 4.700 | 4.880 | 4.700 | 4.840 | 1,800 | +0.22(+4.76%) |
May 02, 2023 | 4.600 | 4.680 | 4.600 | 4.620 | 15,192 | +0.02(+0.43%) |