Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 4.070 | 4.300 | 4.070 | 4.250 | 70,414 | +0.14(+3.41%) |
Jul 28, 2023 | 4.040 | 4.130 | 4.010 | 4.110 | 9,180 | +0.12(+3.01%) |
Jul 27, 2023 | 4.080 | 4.140 | 3.960 | 3.990 | 18,990 | -0.08(-1.97%) |
Jul 26, 2023 | 4.140 | 4.410 | 3.838 | 4.070 | 10,566 | -0.09(-2.16%) |
Jul 25, 2023 | 4.010 | 4.442 | 4.000 | 4.160 | 33,001 | -0.06(-1.54%) |
Jul 24, 2023 | 3.950 | 4.460 | 3.760 | 4.225 | 96,909 | +0.25(+6.42%) |
Jul 21, 2023 | 4.080 | 4.117 | 3.910 | 3.970 | 17,451 | -0.13(-3.17%) |
Jul 20, 2023 | 4.140 | 4.230 | 4.050 | 4.100 | 24,537 | -0.07(-1.68%) |
Jul 19, 2023 | 4.280 | 4.310 | 4.090 | 4.170 | 21,889 | -0.09(-2.11%) |
Jul 18, 2023 | 4.310 | 4.440 | 4.100 | 4.260 | 58,808 | -0.18(-4.05%) |
Jul 17, 2023 | 4.570 | 4.710 | 4.330 | 4.440 | 80,693 | -0.11(-2.42%) |
Jul 14, 2023 | 4.660 | 4.950 | 4.500 | 4.550 | 55,174 | -0.22(-4.61%) |
Jul 13, 2023 | 4.690 | 4.950 | 4.650 | 4.770 | 65,811 | +0.02(+0.42%) |
Jul 12, 2023 | 4.600 | 4.960 | 4.450 | 4.750 | 127,575 | +0.24(+5.32%) |
Jul 11, 2023 | 4.440 | 4.700 | 4.410 | 4.510 | 33,008 | +0.04(+0.89%) |
Jul 10, 2023 | 4.530 | 4.560 | 4.290 | 4.470 | 50,691 | -0.16(-3.46%) |
Jul 07, 2023 | 4.400 | 4.700 | 4.400 | 4.630 | 176,953 | +0.25(+5.71%) |
Jul 06, 2023 | 4.300 | 4.430 | 4.250 | 4.380 | 48,685 | +0.00(+0.00%) |
Jul 05, 2023 | 4.370 | 4.570 | 4.150 | 4.380 | 86,177 | -0.02(-0.45%) |
Jul 03, 2023 | 4.400 | 4.533 | 4.250 | 4.400 | 5,690 | -0.00(-0.01%) |
Jun 30, 2023 | 4.325 | 4.575 | 4.325 | 4.400 | 14,085 | -0.10(-2.22%) |
Jun 29, 2023 | 4.650 | 4.700 | 4.225 | 4.500 | 54,538 | -0.22(-4.76%) |
Jun 28, 2023 | 4.625 | 4.725 | 4.552 | 4.725 | 14,152 | +0.10(+2.16%) |
Jun 27, 2023 | 4.675 | 4.750 | 4.325 | 4.625 | 52,119 | +0.10(+2.21%) |
Jun 26, 2023 | 4.875 | 4.975 | 4.375 | 4.525 | 46,417 | -0.20(-4.23%) |
Jun 23, 2023 | 4.900 | 4.975 | 4.675 | 4.725 | 49,276 | -0.18(-3.57%) |
Jun 22, 2023 | 4.950 | 5.100 | 4.800 | 4.900 | 27,348 | -0.07(-1.51%) |
Jun 21, 2023 | 5.250 | 5.400 | 4.275 | 4.975 | 110,245 | -0.40(-7.44%) |
Jun 20, 2023 | 5.400 | 5.525 | 5.130 | 5.375 | 45,487 | -0.05(-0.92%) |
Jun 16, 2023 | 5.675 | 5.750 | 5.275 | 5.425 | 215,060 | -0.03(-0.46%) |
Jun 15, 2023 | 5.400 | 5.575 | 5.125 | 5.450 | 56,888 | -0.15(-2.68%) |
Jun 14, 2023 | 5.050 | 5.600 | 5.050 | 5.600 | 353,357 | +0.52(+10.34%) |
Jun 13, 2023 | 5.300 | 5.475 | 5.000 | 5.075 | 67,644 | -0.08(-1.46%) |
Jun 12, 2023 | 5.100 | 5.200 | 5.050 | 5.150 | 16,821 | +0.05(+0.98%) |
Jun 09, 2023 | 5.000 | 5.200 | 4.825 | 5.100 | 30,294 | +0.15(+3.03%) |
Jun 08, 2023 | 4.950 | 5.075 | 4.825 | 4.950 | 32,919 | +0.00(+0.00%) |
Jun 07, 2023 | 4.975 | 5.003 | 4.775 | 4.950 | 36,168 | +0.00(+0.00%) |
Jun 06, 2023 | 4.950 | 5.175 | 4.875 | 4.950 | 50,272 | +0.08(+1.54%) |
Jun 05, 2023 | 5.350 | 5.450 | 4.750 | 4.875 | 111,332 | -0.50(-9.30%) |
Jun 02, 2023 | 5.450 | 5.525 | 5.025 | 5.375 | 70,165 | +0.38(+7.50%) |
Jun 01, 2023 | 5.225 | 5.500 | 5.000 | 5.000 | 130,817 | +0.22(+4.71%) |
May 31, 2023 | 5.925 | 6.025 | 4.525 | 4.775 | 464,019 | -1.20(-20.08%) |
May 30, 2023 | 6.575 | 6.750 | 5.775 | 5.975 | 121,447 | -0.68(-10.15%) |
May 26, 2023 | 6.650 | 6.975 | 6.350 | 6.650 | 90,699 | -0.07(-1.12%) |
May 25, 2023 | 7.025 | 7.175 | 6.376 | 6.725 | 248,929 | -0.50(-6.92%) |
May 24, 2023 | 6.400 | 8.000 | 6.375 | 7.225 | 414,352 | -1.68(-18.82%) |
May 23, 2023 | 9.525 | 10.28 | 8.575 | 8.900 | 434,369 | -1.07(-10.78%) |
May 22, 2023 | 8.900 | 10.45 | 7.925 | 9.975 | 1,931,332 | +1.35(+15.65%) |
May 19, 2023 | 5.750 | 10.43 | 5.625 | 8.625 | 10,596,140 | +2.88(+50.00%) |
May 18, 2023 | 5.950 | 6.075 | 5.500 | 5.750 | 42,836 | -0.40(-6.51%) |
May 17, 2023 | 6.175 | 6.625 | 5.725 | 6.150 | 94,982 | -0.23(-3.63%) |
May 16, 2023 | 6.275 | 6.800 | 5.950 | 6.382 | 169,919 | -0.19(-2.94%) |
May 15, 2023 | 5.300 | 10.45 | 5.300 | 6.575 | 2,858,483 | +1.15(+21.20%) |
May 12, 2023 | 5.425 | 5.650 | 5.262 | 5.425 | 10,461 | +0.02(+0.46%) |
May 11, 2023 | 5.475 | 5.900 | 5.400 | 5.400 | 30,930 | -0.12(-2.26%) |
May 10, 2023 | 5.450 | 5.673 | 5.375 | 5.525 | 3,003 | +0.08(+1.38%) |
May 09, 2023 | 5.525 | 5.525 | 5.425 | 5.450 | 11,130 | -0.22(-3.96%) |
May 08, 2023 | 5.925 | 5.925 | 5.600 | 5.675 | 3,872 | +0.17(+3.18%) |
May 05, 2023 | 5.800 | 5.800 | 5.284 | 5.500 | 6,766 | -0.03(-0.45%) |
May 04, 2023 | 5.400 | 5.625 | 5.375 | 5.525 | 3,191 | -0.10(-1.78%) |
May 03, 2023 | 5.575 | 5.721 | 5.419 | 5.625 | 4,623 | +0.25(+4.65%) |
May 02, 2023 | 5.800 | 5.825 | 5.275 | 5.375 | 12,606 | -0.45(-7.73%) |