Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 4.640 | 4.710 | 4.520 | 4.570 | 2,068,655 | -0.06(-1.30%) |
Jul 28, 2023 | 4.450 | 4.710 | 4.445 | 4.630 | 2,550,878 | +0.21(+4.75%) |
Jul 27, 2023 | 4.450 | 4.525 | 4.400 | 4.420 | 1,484,549 | +0.01(+0.23%) |
Jul 26, 2023 | 4.460 | 4.520 | 4.380 | 4.410 | 1,450,579 | -0.05(-1.12%) |
Jul 25, 2023 | 4.400 | 4.570 | 4.400 | 4.460 | 1,357,443 | +0.03(+0.68%) |
Jul 24, 2023 | 4.440 | 4.450 | 4.290 | 4.430 | 1,762,292 | +0.00(+0.00%) |
Jul 21, 2023 | 4.430 | 4.480 | 4.400 | 4.430 | 1,594,973 | +0.04(+0.91%) |
Jul 20, 2023 | 4.410 | 4.490 | 4.380 | 4.390 | 1,235,716 | -0.03(-0.68%) |
Jul 19, 2023 | 4.370 | 4.470 | 4.370 | 4.420 | 1,065,759 | +0.05(+1.14%) |
Jul 18, 2023 | 4.350 | 4.425 | 4.310 | 4.370 | 1,296,720 | +0.02(+0.46%) |
Jul 17, 2023 | 4.250 | 4.370 | 4.235 | 4.350 | 1,602,858 | +0.13(+3.08%) |
Jul 14, 2023 | 4.230 | 4.290 | 4.185 | 4.220 | 1,022,591 | +0.00(+0.00%) |
Jul 13, 2023 | 4.180 | 4.280 | 4.150 | 4.220 | 1,634,721 | +0.07(+1.69%) |
Jul 12, 2023 | 4.130 | 4.210 | 4.115 | 4.150 | 1,754,124 | +0.06(+1.47%) |
Jul 11, 2023 | 4.100 | 4.190 | 4.040 | 4.090 | 1,931,027 | -0.03(-0.73%) |
Jul 10, 2023 | 3.890 | 4.130 | 3.890 | 4.120 | 2,835,859 | +0.21(+5.37%) |
Jul 07, 2023 | 3.900 | 4.070 | 3.890 | 3.910 | 1,974,269 | -0.01(-0.26%) |
Jul 06, 2023 | 3.980 | 3.980 | 3.900 | 3.920 | 2,025,403 | -0.08(-2.00%) |
Jul 05, 2023 | 3.980 | 4.040 | 3.950 | 4.000 | 1,457,059 | +0.02(+0.50%) |
Jul 03, 2023 | 3.950 | 4.140 | 3.950 | 3.980 | 1,390,872 | -0.09(-2.21%) |
Jun 30, 2023 | 3.990 | 4.140 | 3.955 | 4.070 | 2,621,636 | +0.11(+2.78%) |
Jun 29, 2023 | 3.960 | 3.990 | 3.915 | 3.960 | 1,824,587 | +0.00(+0.00%) |
Jun 28, 2023 | 3.980 | 3.990 | 3.900 | 3.960 | 1,906,789 | -0.01(-0.25%) |
Jun 27, 2023 | 3.980 | 4.020 | 3.920 | 3.970 | 1,717,449 | +0.01(+0.25%) |
Jun 26, 2023 | 3.940 | 4.030 | 3.930 | 3.960 | 2,797,097 | +0.03(+0.76%) |
Jun 23, 2023 | 4.020 | 4.040 | 3.900 | 3.930 | 11,596,013 | -0.13(-3.20%) |
Jun 22, 2023 | 4.150 | 4.190 | 4.050 | 4.060 | 1,485,809 | -0.09(-2.17%) |
Jun 21, 2023 | 4.010 | 4.200 | 4.010 | 4.150 | 2,429,576 | +0.13(+3.23%) |
Jun 20, 2023 | 4.080 | 4.080 | 3.990 | 4.020 | 1,812,587 | -0.07(-1.71%) |
Jun 16, 2023 | 4.220 | 4.274 | 4.070 | 4.090 | 7,062,383 | -0.10(-2.39%) |
Jun 15, 2023 | 4.150 | 4.190 | 4.090 | 4.190 | 1,993,425 | +0.06(+1.45%) |
Jun 14, 2023 | 4.240 | 4.270 | 4.090 | 4.130 | 2,066,003 | -0.11(-2.59%) |
Jun 13, 2023 | 4.160 | 4.265 | 4.140 | 4.240 | 2,613,294 | +0.10(+2.42%) |
Jun 12, 2023 | 4.100 | 4.195 | 4.040 | 4.140 | 2,362,259 | +0.11(+2.73%) |
Jun 09, 2023 | 4.100 | 4.110 | 3.955 | 4.030 | 2,627,933 | -0.09(-2.18%) |
Jun 08, 2023 | 4.170 | 4.205 | 4.085 | 4.120 | 2,850,997 | -0.09(-2.14%) |
Jun 07, 2023 | 4.360 | 4.440 | 4.110 | 4.210 | 3,101,841 | -0.11(-2.55%) |
Jun 06, 2023 | 4.320 | 4.440 | 4.260 | 4.320 | 2,271,453 | +0.00(+0.00%) |
Jun 05, 2023 | 4.420 | 4.420 | 4.250 | 4.320 | 2,275,285 | -0.14(-3.14%) |
Jun 02, 2023 | 4.540 | 4.570 | 4.350 | 4.460 | 2,824,024 | -0.02(-0.45%) |
Jun 01, 2023 | 4.640 | 4.640 | 4.470 | 4.480 | 1,944,576 | -0.16(-3.45%) |
May 31, 2023 | 4.390 | 4.660 | 4.390 | 4.640 | 4,950,041 | +0.21(+4.74%) |
May 30, 2023 | 4.510 | 4.630 | 4.390 | 4.430 | 2,681,503 | -0.11(-2.42%) |
May 26, 2023 | 4.540 | 4.590 | 4.420 | 4.540 | 2,484,049 | -0.01(-0.22%) |
May 25, 2023 | 4.700 | 4.710 | 4.530 | 4.550 | 2,957,473 | -0.16(-3.40%) |
May 24, 2023 | 4.630 | 4.760 | 4.540 | 4.710 | 3,601,659 | +0.05(+1.07%) |
May 23, 2023 | 4.780 | 4.820 | 4.580 | 4.660 | 2,250,762 | -0.13(-2.71%) |
May 22, 2023 | 4.650 | 4.835 | 4.640 | 4.790 | 2,576,058 | +0.17(+3.68%) |
May 19, 2023 | 4.640 | 4.650 | 4.560 | 4.620 | 2,833,685 | +0.06(+1.32%) |
May 18, 2023 | 4.550 | 4.630 | 4.485 | 4.560 | 3,398,128 | +0.01(+0.22%) |
May 17, 2023 | 4.440 | 4.560 | 4.375 | 4.550 | 3,540,186 | +0.16(+3.64%) |
May 16, 2023 | 4.480 | 4.508 | 4.320 | 4.390 | 4,463,759 | -0.14(-3.09%) |
May 15, 2023 | 4.240 | 4.560 | 4.235 | 4.530 | 6,211,333 | +0.30(+7.09%) |
May 12, 2023 | 4.290 | 4.305 | 4.180 | 4.230 | 3,962,454 | -0.01(-0.24%) |
May 11, 2023 | 4.420 | 4.525 | 4.185 | 4.240 | 3,675,439 | -0.16(-3.64%) |
May 10, 2023 | 4.020 | 4.590 | 4.000 | 4.400 | 6,366,919 | +0.60(+15.79%) |
May 09, 2023 | 3.850 | 3.900 | 3.740 | 3.800 | 2,560,209 | -0.08(-2.06%) |
May 08, 2023 | 3.980 | 4.009 | 3.850 | 3.880 | 2,561,930 | -0.08(-2.02%) |
May 05, 2023 | 3.950 | 4.020 | 3.900 | 3.960 | 3,014,515 | +0.07(+1.80%) |
May 04, 2023 | 3.930 | 3.930 | 3.720 | 3.890 | 3,613,092 | -0.04(-1.02%) |
May 03, 2023 | 3.740 | 3.981 | 3.705 | 3.930 | 5,208,621 | +0.21(+5.65%) |
May 02, 2023 | 3.930 | 3.955 | 3.700 | 3.720 | 3,571,448 | -0.24(-6.06%) |