Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 5.140 | 5.299 | 5.130 | 5.280 | 462,154 | +0.14(+2.72%) |
Jul 28, 2023 | 5.120 | 5.212 | 5.070 | 5.140 | 668,034 | +0.10(+1.98%) |
Jul 27, 2023 | 5.210 | 5.270 | 5.000 | 5.040 | 658,094 | -0.17(-3.26%) |
Jul 26, 2023 | 5.200 | 5.328 | 5.140 | 5.210 | 498,774 | -0.01(-0.19%) |
Jul 25, 2023 | 5.170 | 5.260 | 5.065 | 5.220 | 515,148 | +0.06(+1.16%) |
Jul 24, 2023 | 5.230 | 5.399 | 5.087 | 5.160 | 1,063,903 | -0.06(-1.15%) |
Jul 21, 2023 | 5.220 | 5.451 | 5.150 | 5.220 | 611,340 | +0.07(+1.36%) |
Jul 20, 2023 | 5.440 | 5.470 | 5.115 | 5.150 | 979,402 | -0.34(-6.19%) |
Jul 19, 2023 | 5.860 | 6.025 | 5.450 | 5.490 | 1,021,294 | -0.29(-5.02%) |
Jul 18, 2023 | 5.900 | 6.060 | 5.705 | 5.780 | 985,546 | -0.08(-1.37%) |
Jul 17, 2023 | 5.470 | 5.895 | 5.400 | 5.860 | 742,333 | +0.38(+6.93%) |
Jul 14, 2023 | 5.710 | 5.740 | 5.425 | 5.480 | 646,123 | -0.24(-4.20%) |
Jul 13, 2023 | 5.760 | 5.950 | 5.700 | 5.720 | 1,070,172 | +0.00(+0.00%) |
Jul 12, 2023 | 5.350 | 5.820 | 5.340 | 5.720 | 1,615,158 | +0.49(+9.37%) |
Jul 11, 2023 | 5.050 | 5.240 | 5.000 | 5.230 | 588,476 | +0.24(+4.81%) |
Jul 10, 2023 | 4.790 | 5.000 | 4.730 | 4.990 | 528,418 | +0.16(+3.31%) |
Jul 07, 2023 | 4.720 | 4.880 | 4.720 | 4.830 | 542,662 | +0.14(+2.99%) |
Jul 06, 2023 | 5.000 | 5.040 | 4.650 | 4.690 | 987,464 | -0.40(-7.86%) |
Jul 05, 2023 | 5.120 | 5.135 | 5.040 | 5.090 | 692,154 | -0.10(-1.93%) |
Jul 03, 2023 | 5.160 | 5.231 | 5.080 | 5.190 | 417,662 | +0.09(+1.76%) |
Jun 30, 2023 | 5.350 | 5.350 | 5.080 | 5.100 | 749,185 | -0.15(-2.86%) |
Jun 29, 2023 | 5.100 | 5.285 | 5.080 | 5.250 | 638,563 | +0.16(+3.14%) |
Jun 28, 2023 | 5.040 | 5.160 | 4.980 | 5.090 | 572,778 | +0.06(+1.19%) |
Jun 27, 2023 | 5.050 | 5.070 | 4.909 | 5.030 | 630,441 | +0.00(+0.00%) |
Jun 26, 2023 | 4.950 | 5.200 | 4.910 | 5.030 | 536,799 | +0.02(+0.40%) |
Jun 23, 2023 | 4.920 | 5.120 | 4.903 | 5.010 | 2,397,738 | -0.05(-0.99%) |
Jun 22, 2023 | 5.240 | 5.252 | 5.030 | 5.060 | 804,231 | -0.22(-4.17%) |
Jun 21, 2023 | 5.210 | 5.420 | 5.100 | 5.280 | 862,574 | +0.09(+1.73%) |
Jun 20, 2023 | 5.200 | 5.350 | 5.020 | 5.190 | 871,810 | -0.02(-0.38%) |
Jun 16, 2023 | 5.380 | 5.430 | 4.870 | 5.210 | 3,037,143 | -0.09(-1.70%) |
Jun 15, 2023 | 5.180 | 5.335 | 5.020 | 5.300 | 962,888 | +0.12(+2.32%) |
Jun 14, 2023 | 5.400 | 5.490 | 5.100 | 5.180 | 1,182,705 | -0.18(-3.36%) |
Jun 13, 2023 | 5.070 | 5.520 | 5.040 | 5.360 | 1,481,524 | +0.34(+6.77%) |
Jun 12, 2023 | 4.900 | 5.035 | 4.865 | 5.020 | 669,764 | +0.13(+2.66%) |
Jun 09, 2023 | 5.030 | 5.160 | 4.860 | 4.890 | 777,165 | -0.10(-2.00%) |
Jun 08, 2023 | 4.980 | 5.065 | 4.810 | 4.990 | 660,098 | -0.01(-0.20%) |
Jun 07, 2023 | 5.040 | 5.430 | 4.910 | 5.000 | 1,544,748 | +0.01(+0.20%) |
Jun 06, 2023 | 5.030 | 5.150 | 4.750 | 4.990 | 1,042,468 | -0.03(-0.60%) |
Jun 05, 2023 | 5.050 | 5.500 | 5.010 | 5.020 | 1,991,626 | +0.01(+0.20%) |
Jun 02, 2023 | 4.940 | 5.030 | 4.705 | 5.010 | 1,084,713 | +0.12(+2.45%) |
Jun 01, 2023 | 5.110 | 5.340 | 4.860 | 4.890 | 1,533,523 | -0.13(-2.59%) |
May 31, 2023 | 5.120 | 5.500 | 4.840 | 5.020 | 2,859,060 | -0.14(-2.71%) |
May 30, 2023 | 4.550 | 5.283 | 4.537 | 5.160 | 2,253,263 | +0.70(+15.70%) |
May 26, 2023 | 4.350 | 4.520 | 4.290 | 4.460 | 593,341 | +0.13(+3.00%) |
May 25, 2023 | 4.230 | 4.370 | 4.177 | 4.330 | 519,858 | +0.10(+2.36%) |
May 24, 2023 | 4.210 | 4.248 | 4.095 | 4.230 | 384,963 | +0.02(+0.48%) |
May 23, 2023 | 4.220 | 4.390 | 4.210 | 4.210 | 556,526 | -0.04(-0.94%) |
May 22, 2023 | 4.090 | 4.260 | 4.030 | 4.250 | 718,027 | +0.17(+4.17%) |
May 19, 2023 | 4.180 | 4.255 | 4.070 | 4.080 | 682,267 | -0.03(-0.73%) |
May 18, 2023 | 4.180 | 4.260 | 4.050 | 4.110 | 563,907 | -0.07(-1.67%) |
May 17, 2023 | 3.940 | 4.240 | 3.920 | 4.180 | 905,195 | +0.25(+6.36%) |
May 16, 2023 | 3.800 | 3.971 | 3.770 | 3.930 | 641,557 | +0.14(+3.69%) |
May 15, 2023 | 3.770 | 3.873 | 3.680 | 3.790 | 520,472 | +0.02(+0.53%) |
May 12, 2023 | 4.010 | 4.130 | 3.755 | 3.770 | 807,349 | -0.23(-5.75%) |
May 11, 2023 | 4.240 | 4.240 | 3.870 | 4.000 | 1,183,574 | -0.59(-12.85%) |
May 10, 2023 | 4.560 | 4.790 | 4.495 | 4.590 | 1,218,494 | +0.08(+1.77%) |
May 09, 2023 | 4.060 | 4.550 | 4.060 | 4.510 | 2,052,534 | +0.45(+11.08%) |
May 08, 2023 | 4.000 | 4.080 | 3.835 | 4.060 | 652,313 | +0.06(+1.50%) |
May 05, 2023 | 3.840 | 4.020 | 3.840 | 4.000 | 542,524 | +0.19(+4.99%) |
May 04, 2023 | 3.730 | 3.880 | 3.710 | 3.810 | 426,937 | +0.08(+2.28%) |
May 03, 2023 | 3.700 | 3.870 | 3.650 | 3.725 | 691,430 | +0.02(+0.40%) |
May 02, 2023 | 3.810 | 3.840 | 3.695 | 3.710 | 786,067 | -0.16(-4.13%) |