Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 5.040 | 5.070 | 4.848 | 4.962 | 24,393 | -0.08(-1.52%) |
Jul 28, 2023 | 5.148 | 5.148 | 4.939 | 5.039 | 9,064 | +0.03(+0.56%) |
Jul 27, 2023 | 5.147 | 5.190 | 4.981 | 5.011 | 11,948 | -0.09(-1.75%) |
Jul 26, 2023 | 4.920 | 5.100 | 4.920 | 5.100 | 14,670 | +0.18(+3.66%) |
Jul 25, 2023 | 5.267 | 5.267 | 4.875 | 4.920 | 72,284 | -0.21(-4.09%) |
Jul 24, 2023 | 5.040 | 5.280 | 4.920 | 5.130 | 36,149 | +0.13(+2.63%) |
Jul 21, 2023 | 4.920 | 5.069 | 4.897 | 4.999 | 28,782 | -0.10(-1.99%) |
Jul 20, 2023 | 4.860 | 5.100 | 4.740 | 5.100 | 45,910 | +0.48(+10.38%) |
Jul 19, 2023 | 4.800 | 4.860 | 4.621 | 4.621 | 22,698 | -0.18(-3.73%) |
Jul 18, 2023 | 4.500 | 4.799 | 4.500 | 4.799 | 24,087 | +0.15(+3.32%) |
Jul 17, 2023 | 4.506 | 4.691 | 4.433 | 4.645 | 17,685 | +0.09(+1.87%) |
Jul 14, 2023 | 4.680 | 4.710 | 4.506 | 4.560 | 21,442 | -0.04(-0.90%) |
Jul 13, 2023 | 4.605 | 4.789 | 4.500 | 4.601 | 37,006 | -0.06(-1.34%) |
Jul 12, 2023 | 4.782 | 4.800 | 4.545 | 4.664 | 17,287 | -0.06(-1.31%) |
Jul 11, 2023 | 4.800 | 4.800 | 4.560 | 4.726 | 8,907 | +0.11(+2.29%) |
Jul 10, 2023 | 4.440 | 4.735 | 4.324 | 4.620 | 34,457 | +0.15(+3.24%) |
Jul 07, 2023 | 4.349 | 4.494 | 4.321 | 4.475 | 10,022 | +0.15(+3.58%) |
Jul 06, 2023 | 4.380 | 4.484 | 4.263 | 4.320 | 33,868 | -0.09(-2.15%) |
Jul 05, 2023 | 4.680 | 4.680 | 4.380 | 4.415 | 24,295 | -0.24(-5.06%) |
Jul 03, 2023 | 4.350 | 4.680 | 4.350 | 4.650 | 10,818 | +0.25(+5.59%) |
Jun 30, 2023 | 4.440 | 4.440 | 4.328 | 4.404 | 17,388 | +0.00(+0.05%) |
Jun 29, 2023 | 4.309 | 4.417 | 4.200 | 4.402 | 14,091 | +0.16(+3.84%) |
Jun 28, 2023 | 4.260 | 4.384 | 4.212 | 4.239 | 84,206 | -0.05(-1.24%) |
Jun 27, 2023 | 4.220 | 4.440 | 4.220 | 4.292 | 8,654 | +0.07(+1.71%) |
Jun 26, 2023 | 4.286 | 4.555 | 4.220 | 4.220 | 13,264 | -0.10(-2.31%) |
Jun 23, 2023 | 4.560 | 4.680 | 4.320 | 4.320 | 35,667 | -0.19(-4.27%) |
Jun 22, 2023 | 4.560 | 4.679 | 4.440 | 4.513 | 16,073 | -0.02(-0.37%) |
Jun 21, 2023 | 4.381 | 4.800 | 4.367 | 4.529 | 71,710 | -0.05(-1.09%) |
Jun 20, 2023 | 4.860 | 5.040 | 4.579 | 4.579 | 42,465 | -0.30(-6.17%) |
Jun 16, 2023 | 4.800 | 4.948 | 4.559 | 4.880 | 64,748 | +0.08(+1.68%) |
Jun 15, 2023 | 4.620 | 4.860 | 4.560 | 4.800 | 30,683 | +0.16(+3.55%) |
Jun 14, 2023 | 4.860 | 4.860 | 4.620 | 4.636 | 57,293 | -0.16(-3.42%) |
Jun 13, 2023 | 4.740 | 4.860 | 4.561 | 4.800 | 47,041 | +0.09(+1.83%) |
Jun 12, 2023 | 4.620 | 4.714 | 4.320 | 4.714 | 37,178 | +0.16(+3.61%) |
Jun 09, 2023 | 3.960 | 4.680 | 3.960 | 4.549 | 95,020 | +0.61(+15.60%) |
Jun 08, 2023 | 3.959 | 4.041 | 3.853 | 3.935 | 17,084 | +0.07(+1.74%) |
Jun 07, 2023 | 3.900 | 4.030 | 3.690 | 3.868 | 95,902 | +0.13(+3.45%) |
Jun 06, 2023 | 3.630 | 3.768 | 3.630 | 3.739 | 33,104 | +0.05(+1.30%) |
Jun 05, 2023 | 3.602 | 3.779 | 3.552 | 3.691 | 19,480 | +0.09(+2.53%) |
Jun 02, 2023 | 3.600 | 3.720 | 3.496 | 3.600 | 57,491 | -0.12(-3.24%) |
Jun 01, 2023 | 3.721 | 3.779 | 3.671 | 3.721 | 8,304 | +0.00(+0.00%) |
May 31, 2023 | 3.960 | 4.097 | 3.602 | 3.721 | 17,863 | -0.36(-8.81%) |
May 30, 2023 | 3.960 | 4.152 | 3.961 | 4.080 | 10,613 | -0.01(-0.29%) |
May 26, 2023 | 4.140 | 4.140 | 3.953 | 4.092 | 6,950 | +0.06(+1.58%) |
May 25, 2023 | 4.130 | 4.131 | 3.990 | 4.028 | 9,913 | -0.10(-2.48%) |
May 24, 2023 | 4.130 | 4.200 | 4.080 | 4.131 | 8,027 | -0.01(-0.22%) |
May 23, 2023 | 3.909 | 4.152 | 3.909 | 4.140 | 7,498 | +0.06(+1.46%) |
May 22, 2023 | 4.020 | 4.153 | 3.985 | 4.081 | 13,622 | +0.10(+2.42%) |
May 19, 2023 | 3.780 | 3.984 | 3.780 | 3.984 | 38,456 | +0.25(+6.72%) |
May 18, 2023 | 3.840 | 3.864 | 3.668 | 3.733 | 13,274 | -0.13(-3.39%) |
May 17, 2023 | 3.600 | 3.864 | 3.420 | 3.864 | 199,627 | +0.26(+7.23%) |
May 16, 2023 | 3.600 | 3.721 | 3.600 | 3.604 | 33,639 | -0.15(-4.06%) |
May 15, 2023 | 3.894 | 3.894 | 3.753 | 3.756 | 11,435 | -0.13(-3.44%) |
May 12, 2023 | 3.881 | 4.079 | 3.762 | 3.890 | 41,650 | +0.05(+1.36%) |
May 11, 2023 | 4.080 | 4.080 | 3.780 | 3.838 | 12,590 | -0.09(-2.35%) |
May 10, 2023 | 3.840 | 4.048 | 3.603 | 3.930 | 99,607 | +0.05(+1.24%) |
May 09, 2023 | 4.260 | 4.260 | 3.840 | 3.882 | 55,863 | +0.19(+5.20%) |
May 08, 2023 | 3.660 | 3.888 | 3.600 | 3.690 | 28,792 | -0.09(-2.38%) |
May 05, 2023 | 3.780 | 3.839 | 3.600 | 3.780 | 10,216 | +0.13(+3.62%) |
May 04, 2023 | 3.480 | 3.660 | 3.434 | 3.648 | 30,769 | +0.17(+4.83%) |
May 03, 2023 | 3.480 | 3.779 | 3.480 | 3.480 | 32,372 | -0.12(-3.33%) |
May 02, 2023 | 3.900 | 3.900 | 3.540 | 3.600 | 49,322 | -0.14(-3.63%) |