Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 5.400 | 5.600 | 5.313 | 5.390 | 10,218 | +0.13(+2.47%) |
Jul 28, 2023 | 5.350 | 5.470 | 5.244 | 5.260 | 4,166 | -0.07(-1.31%) |
Jul 27, 2023 | 5.400 | 5.660 | 5.200 | 5.330 | 20,690 | +0.00(+0.00%) |
Jul 26, 2023 | 4.750 | 5.330 | 4.730 | 5.330 | 52,198 | +0.70(+15.12%) |
Jul 25, 2023 | 4.580 | 4.740 | 4.510 | 4.630 | 6,513 | +0.17(+3.93%) |
Jul 24, 2023 | 4.550 | 4.670 | 4.420 | 4.455 | 11,914 | -0.10(-2.30%) |
Jul 21, 2023 | 4.700 | 4.700 | 4.380 | 4.560 | 8,605 | +0.23(+5.31%) |
Jul 20, 2023 | 4.290 | 4.440 | 4.290 | 4.330 | 4,504 | +0.04(+0.93%) |
Jul 19, 2023 | 4.200 | 4.690 | 4.153 | 4.290 | 51,096 | +0.09(+2.14%) |
Jul 18, 2023 | 4.100 | 4.200 | 4.040 | 4.200 | 6,215 | +0.06(+1.45%) |
Jul 17, 2023 | 4.140 | 4.140 | 4.040 | 4.140 | 11,548 | +0.11(+2.73%) |
Jul 14, 2023 | 4.010 | 4.140 | 3.964 | 4.030 | 3,970 | -0.07(-1.71%) |
Jul 13, 2023 | 4.120 | 4.120 | 3.998 | 4.100 | 10,264 | +0.04(+0.99%) |
Jul 12, 2023 | 4.080 | 4.090 | 3.870 | 4.060 | 14,728 | +0.09(+2.26%) |
Jul 11, 2023 | 4.100 | 4.100 | 3.960 | 3.970 | 5,593 | -0.04(-1.00%) |
Jul 10, 2023 | 4.190 | 4.190 | 3.975 | 4.010 | 15,922 | -0.04(-0.99%) |
Jul 07, 2023 | 4.050 | 4.120 | 3.986 | 4.050 | 16,134 | +0.09(+2.19%) |
Jul 06, 2023 | 4.060 | 4.060 | 3.950 | 3.963 | 5,383 | -0.12(-2.85%) |
Jul 05, 2023 | 4.147 | 4.147 | 3.953 | 4.079 | 9,323 | -0.00(-0.08%) |
Jul 03, 2023 | 4.080 | 4.210 | 4.000 | 4.083 | 8,344 | +0.03(+0.81%) |
Jun 30, 2023 | 4.090 | 4.100 | 3.900 | 4.050 | 18,092 | +0.02(+0.50%) |
Jun 29, 2023 | 4.110 | 4.197 | 4.010 | 4.030 | 79,515 | -0.07(-1.71%) |
Jun 28, 2023 | 4.060 | 4.140 | 4.020 | 4.100 | 12,677 | -0.02(-0.49%) |
Jun 27, 2023 | 3.990 | 4.160 | 3.960 | 4.120 | 19,261 | +0.12(+3.00%) |
Jun 26, 2023 | 4.100 | 4.100 | 3.945 | 4.000 | 11,210 | -0.05(-1.23%) |
Jun 23, 2023 | 4.020 | 4.150 | 3.900 | 4.050 | 38,139 | +0.00(+0.00%) |
Jun 22, 2023 | 4.100 | 4.147 | 3.900 | 4.050 | 21,901 | -0.15(-3.57%) |
Jun 21, 2023 | 4.220 | 4.220 | 3.990 | 4.200 | 33,472 | +0.01(+0.24%) |
Jun 20, 2023 | 4.150 | 4.370 | 3.909 | 4.190 | 119,237 | -0.55(-11.60%) |
Jun 16, 2023 | 4.740 | 5.320 | 4.230 | 4.740 | 222,596 | +0.23(+5.10%) |
Jun 15, 2023 | 4.350 | 4.640 | 4.000 | 4.510 | 136,150 | -0.13(-2.80%) |
Jun 14, 2023 | 4.660 | 5.100 | 4.410 | 4.640 | 233,020 | +0.06(+1.31%) |
Jun 13, 2023 | 3.980 | 4.990 | 3.820 | 4.580 | 1,125,545 | +1.23(+36.72%) |
Jun 12, 2023 | 3.610 | 3.605 | 3.350 | 3.350 | 44,729 | -0.10(-2.90%) |
Jun 09, 2023 | 3.740 | 3.740 | 3.290 | 3.450 | 95,382 | -0.29(-7.75%) |
Jun 08, 2023 | 4.360 | 4.890 | 3.690 | 3.740 | 113,965 | -0.77(-17.07%) |
Jun 07, 2023 | 4.370 | 4.750 | 4.330 | 4.510 | 18,257 | +0.07(+1.69%) |
Jun 06, 2023 | 4.670 | 4.678 | 4.420 | 4.435 | 7,212 | -0.12(-2.53%) |
Jun 05, 2023 | 4.730 | 4.768 | 4.410 | 4.550 | 21,415 | +0.07(+1.56%) |
Jun 02, 2023 | 4.800 | 4.810 | 4.260 | 4.480 | 25,763 | +0.02(+0.53%) |
Jun 01, 2023 | 4.590 | 4.710 | 4.210 | 4.456 | 15,417 | -0.14(-3.12%) |
May 31, 2023 | 4.975 | 4.990 | 4.600 | 4.600 | 20,773 | -0.18(-3.77%) |
May 30, 2023 | 4.595 | 4.800 | 4.545 | 4.780 | 7,202 | +0.20(+4.37%) |
May 26, 2023 | 5.090 | 5.170 | 4.480 | 4.580 | 14,014 | -0.42(-8.49%) |
May 25, 2023 | 5.200 | 5.200 | 5.005 | 5.005 | 1,787 | -0.19(-3.75%) |
May 24, 2023 | 5.180 | 5.240 | 5.032 | 5.200 | 16,570 | -0.05(-0.95%) |
May 23, 2023 | 5.180 | 5.340 | 5.180 | 5.250 | 7,521 | +0.07(+1.35%) |
May 22, 2023 | 5.310 | 5.530 | 5.180 | 5.180 | 12,595 | -0.49(-8.64%) |
May 19, 2023 | 6.550 | 6.611 | 5.630 | 5.670 | 7,514 | -1.03(-15.37%) |
May 18, 2023 | 6.791 | 6.819 | 6.550 | 6.700 | 3,535 | -0.06(-0.89%) |
May 17, 2023 | 6.730 | 7.287 | 6.690 | 6.760 | 11,729 | -0.56(-7.65%) |
May 16, 2023 | 7.200 | 7.610 | 7.200 | 7.320 | 32,831 | +0.16(+2.16%) |
May 15, 2023 | 6.901 | 7.360 | 6.901 | 7.165 | 9,696 | +0.17(+2.36%) |
May 12, 2023 | 6.989 | 7.000 | 6.975 | 7.000 | 1,142 | +0.01(+0.14%) |
May 11, 2023 | 6.830 | 6.990 | 6.830 | 6.990 | 1,094 | +0.02(+0.29%) |
May 10, 2023 | 6.865 | 6.980 | 6.865 | 6.970 | 1,579 | +0.17(+2.50%) |
May 09, 2023 | 6.860 | 6.940 | 6.700 | 6.800 | 3,844 | +0.31(+4.83%) |
May 08, 2023 | 6.360 | 6.980 | 6.360 | 6.487 | 1,632 | +0.33(+5.31%) |
May 05, 2023 | 6.410 | 6.485 | 6.160 | 6.160 | 4,757 | -0.34(-5.23%) |
May 04, 2023 | 6.900 | 6.915 | 6.500 | 6.500 | 5,473 | -0.46(-6.61%) |
May 03, 2023 | 6.880 | 7.000 | 6.790 | 6.960 | 4,301 | +0.41(+6.26%) |
May 02, 2023 | 6.647 | 6.875 | 6.550 | 6.550 | 5,050 | -0.23(-3.39%) |