Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 5.220 | 5.365 | 5.190 | 5.310 | 2,088,223 | +0.12(+2.31%) |
Jul 28, 2023 | 5.080 | 5.310 | 5.010 | 5.190 | 2,373,624 | +0.21(+4.22%) |
Jul 27, 2023 | 4.790 | 5.055 | 4.750 | 4.980 | 2,870,575 | +0.26(+5.51%) |
Jul 26, 2023 | 4.560 | 4.880 | 4.390 | 4.720 | 7,007,907 | +0.10(+2.16%) |
Jul 25, 2023 | 4.830 | 4.840 | 4.570 | 4.620 | 2,178,691 | -0.23(-4.74%) |
Jul 24, 2023 | 4.890 | 4.900 | 4.800 | 4.850 | 1,121,864 | -0.03(-0.61%) |
Jul 21, 2023 | 4.910 | 4.920 | 4.830 | 4.880 | 1,128,166 | -0.02(-0.41%) |
Jul 20, 2023 | 5.030 | 5.030 | 4.835 | 4.900 | 1,249,110 | -0.11(-2.20%) |
Jul 19, 2023 | 4.910 | 5.050 | 4.880 | 5.010 | 1,186,587 | +0.11(+2.24%) |
Jul 18, 2023 | 4.780 | 4.915 | 4.765 | 4.900 | 1,561,381 | +0.11(+2.30%) |
Jul 17, 2023 | 4.780 | 4.820 | 4.640 | 4.790 | 1,432,279 | +0.02(+0.42%) |
Jul 14, 2023 | 5.020 | 5.025 | 4.770 | 4.770 | 1,652,917 | -0.27(-5.36%) |
Jul 13, 2023 | 5.030 | 5.090 | 5.005 | 5.040 | 506,117 | +0.06(+1.20%) |
Jul 12, 2023 | 5.010 | 5.100 | 4.970 | 4.980 | 942,344 | +0.09(+1.84%) |
Jul 11, 2023 | 4.870 | 4.930 | 4.810 | 4.890 | 1,340,970 | +0.03(+0.62%) |
Jul 10, 2023 | 4.920 | 5.030 | 4.850 | 4.860 | 910,898 | -0.09(-1.82%) |
Jul 07, 2023 | 4.950 | 5.055 | 4.920 | 4.950 | 1,305,342 | +0.06(+1.23%) |
Jul 06, 2023 | 5.120 | 5.130 | 4.770 | 4.890 | 1,935,444 | -0.29(-5.60%) |
Jul 05, 2023 | 5.240 | 5.240 | 5.140 | 5.180 | 729,749 | -0.11(-2.08%) |
Jul 03, 2023 | 5.150 | 5.290 | 5.120 | 5.290 | 579,865 | +0.16(+3.12%) |
Jun 30, 2023 | 5.220 | 5.220 | 5.120 | 5.130 | 1,636,641 | -0.04(-0.77%) |
Jun 29, 2023 | 5.250 | 5.250 | 5.160 | 5.170 | 1,695,699 | -0.04(-0.77%) |
Jun 28, 2023 | 5.320 | 5.320 | 5.140 | 5.210 | 1,008,121 | -0.06(-1.14%) |
Jun 27, 2023 | 5.150 | 5.320 | 5.110 | 5.270 | 909,832 | +0.16(+3.13%) |
Jun 26, 2023 | 5.040 | 5.195 | 5.035 | 5.110 | 1,142,040 | +0.10(+2.00%) |
Jun 23, 2023 | 5.050 | 5.070 | 4.990 | 5.010 | 1,817,833 | -0.06(-1.18%) |
Jun 22, 2023 | 5.090 | 5.125 | 5.030 | 5.070 | 1,835,569 | -0.01(-0.20%) |
Jun 21, 2023 | 5.150 | 5.165 | 5.075 | 5.080 | 1,690,076 | -0.12(-2.31%) |
Jun 20, 2023 | 5.280 | 5.280 | 5.160 | 5.200 | 1,888,996 | -0.12(-2.26%) |
Jun 16, 2023 | 5.350 | 5.360 | 5.180 | 5.320 | 2,357,015 | -0.08(-1.48%) |
Jun 15, 2023 | 5.330 | 5.410 | 5.200 | 5.400 | 1,609,549 | +0.08(+1.50%) |
Jun 14, 2023 | 5.230 | 5.330 | 5.225 | 5.320 | 1,798,154 | +0.11(+2.11%) |
Jun 13, 2023 | 5.170 | 5.210 | 5.100 | 5.210 | 1,646,081 | +0.14(+2.76%) |
Jun 12, 2023 | 5.070 | 5.095 | 4.980 | 5.070 | 1,304,370 | +0.03(+0.60%) |
Jun 09, 2023 | 5.160 | 5.180 | 5.010 | 5.040 | 1,677,300 | -0.10(-1.95%) |
Jun 08, 2023 | 5.190 | 5.230 | 5.100 | 5.140 | 2,465,704 | -0.05(-0.96%) |
Jun 07, 2023 | 5.250 | 5.290 | 5.130 | 5.190 | 1,828,890 | -0.03(-0.57%) |
Jun 06, 2023 | 4.980 | 5.230 | 4.945 | 5.220 | 3,129,464 | +0.24(+4.82%) |
Jun 05, 2023 | 4.880 | 5.010 | 4.840 | 4.980 | 1,786,317 | +0.10(+2.05%) |
Jun 02, 2023 | 4.760 | 4.890 | 4.750 | 4.880 | 1,420,127 | +0.21(+4.50%) |
Jun 01, 2023 | 4.840 | 5.000 | 4.660 | 4.670 | 4,371,375 | -0.14(-2.91%) |
May 31, 2023 | 4.780 | 4.855 | 4.710 | 4.810 | 1,535,714 | +0.05(+1.05%) |
May 30, 2023 | 4.770 | 4.800 | 4.600 | 4.760 | 1,545,476 | +0.06(+1.28%) |
May 26, 2023 | 4.580 | 4.710 | 4.560 | 4.700 | 1,382,990 | +0.17(+3.74%) |
May 25, 2023 | 4.599 | 4.624 | 4.526 | 4.531 | 1,236,697 | -0.09(-1.91%) |
May 24, 2023 | 4.609 | 4.658 | 4.521 | 4.619 | 2,292,311 | -0.02(-0.42%) |
May 23, 2023 | 4.638 | 4.785 | 4.614 | 4.638 | 1,872,652 | -0.05(-1.04%) |
May 22, 2023 | 4.844 | 4.893 | 4.677 | 4.687 | 1,099,180 | -0.16(-3.23%) |
May 19, 2023 | 4.912 | 4.946 | 4.834 | 4.844 | 909,658 | -0.05(-1.00%) |
May 18, 2023 | 4.824 | 4.912 | 4.785 | 4.893 | 1,047,507 | +0.02(+0.40%) |
May 17, 2023 | 4.824 | 4.893 | 4.751 | 4.873 | 916,778 | +0.11(+2.26%) |
May 16, 2023 | 4.746 | 4.824 | 4.697 | 4.765 | 2,544,001 | +0.02(+0.41%) |
May 15, 2023 | 4.736 | 4.785 | 4.687 | 4.746 | 1,570,215 | +0.03(+0.62%) |
May 12, 2023 | 4.736 | 4.765 | 4.658 | 4.716 | 1,619,099 | +0.01(+0.21%) |
May 11, 2023 | 4.677 | 4.774 | 4.638 | 4.707 | 1,357,840 | -0.05(-1.03%) |
May 10, 2023 | 4.805 | 4.922 | 4.697 | 4.756 | 3,730,740 | +0.00(+0.00%) |
May 09, 2023 | 4.726 | 4.814 | 4.668 | 4.756 | 1,277,727 | +0.01(+0.21%) |
May 08, 2023 | 4.746 | 4.761 | 4.658 | 4.746 | 1,166,603 | +0.01(+0.21%) |
May 05, 2023 | 4.726 | 4.795 | 4.697 | 4.736 | 1,493,447 | +0.11(+2.33%) |
May 04, 2023 | 4.687 | 4.736 | 4.609 | 4.628 | 1,376,615 | -0.08(-1.66%) |
May 03, 2023 | 4.844 | 4.893 | 4.697 | 4.707 | 1,800,716 | -0.12(-2.43%) |
May 02, 2023 | 4.863 | 4.922 | 4.716 | 4.824 | 1,640,374 | -0.08(-1.60%) |