Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 5.242 | 5.300 | 5.232 | 5.232 | 1,088,520 | +0.00(+0.00%) |
Jul 28, 2023 | 5.252 | 5.266 | 5.203 | 5.232 | 1,344,962 | +0.05(+0.94%) |
Jul 27, 2023 | 5.223 | 5.252 | 5.179 | 5.184 | 1,210,444 | -0.06(-1.11%) |
Jul 26, 2023 | 5.184 | 5.257 | 5.179 | 5.242 | 1,406,216 | +0.04(+0.75%) |
Jul 25, 2023 | 5.213 | 5.237 | 5.198 | 5.203 | 1,520,383 | +0.04(+0.75%) |
Jul 24, 2023 | 5.116 | 5.174 | 5.116 | 5.164 | 1,050,783 | +0.09(+1.72%) |
Jul 21, 2023 | 5.116 | 5.130 | 5.077 | 5.077 | 700,629 | -0.01(-0.19%) |
Jul 20, 2023 | 5.096 | 5.145 | 5.087 | 5.087 | 968,023 | +0.04(+0.77%) |
Jul 19, 2023 | 5.087 | 5.106 | 5.038 | 5.048 | 1,730,704 | -0.05(-0.95%) |
Jul 18, 2023 | 5.028 | 5.116 | 5.028 | 5.096 | 3,655,056 | +0.01(+0.19%) |
Jul 17, 2023 | 5.077 | 5.096 | 5.062 | 5.087 | 1,043,919 | +0.00(+0.00%) |
Jul 14, 2023 | 5.155 | 5.155 | 5.077 | 5.087 | 1,365,906 | -0.08(-1.50%) |
Jul 13, 2023 | 5.135 | 5.179 | 5.135 | 5.164 | 912,752 | +0.04(+0.76%) |
Jul 12, 2023 | 5.135 | 5.155 | 5.116 | 5.125 | 1,030,989 | +0.06(+1.15%) |
Jul 11, 2023 | 5.028 | 5.077 | 5.024 | 5.067 | 1,106,461 | +0.06(+1.16%) |
Jul 10, 2023 | 4.990 | 5.038 | 4.985 | 5.009 | 1,026,619 | +0.04(+0.78%) |
Jul 07, 2023 | 4.931 | 4.999 | 4.922 | 4.970 | 1,603,786 | +0.06(+1.19%) |
Jul 06, 2023 | 4.922 | 4.922 | 4.854 | 4.912 | 1,423,879 | -0.01(-0.20%) |
Jul 05, 2023 | 4.951 | 4.970 | 4.922 | 4.922 | 1,430,702 | -0.04(-0.78%) |
Jul 03, 2023 | 4.951 | 4.970 | 4.936 | 4.960 | 673,634 | +0.04(+0.79%) |
Jun 30, 2023 | 4.883 | 4.931 | 4.873 | 4.922 | 2,215,155 | +0.10(+2.01%) |
Jun 29, 2023 | 4.815 | 4.854 | 4.805 | 4.825 | 1,363,138 | +0.05(+1.02%) |
Jun 28, 2023 | 4.805 | 4.815 | 4.776 | 4.776 | 1,278,642 | -0.07(-1.40%) |
Jun 27, 2023 | 4.776 | 4.854 | 4.766 | 4.844 | 2,007,469 | +0.11(+2.25%) |
Jun 26, 2023 | 4.669 | 4.757 | 4.669 | 4.737 | 1,279,357 | +0.02(+0.41%) |
Jun 23, 2023 | 4.698 | 4.737 | 4.679 | 4.718 | 1,009,882 | +0.07(+1.46%) |
Jun 22, 2023 | 4.679 | 4.689 | 4.630 | 4.650 | 1,400,335 | +0.01(+0.21%) |
Jun 21, 2023 | 4.640 | 4.679 | 4.630 | 4.640 | 1,583,481 | +0.02(+0.42%) |
Jun 20, 2023 | 4.640 | 4.650 | 4.592 | 4.621 | 2,814,686 | -0.03(-0.63%) |
Jun 16, 2023 | 4.708 | 4.716 | 4.650 | 4.650 | 1,402,721 | -0.12(-2.44%) |
Jun 15, 2023 | 4.718 | 4.776 | 4.708 | 4.766 | 1,549,610 | +0.06(+1.24%) |
Jun 14, 2023 | 4.776 | 4.805 | 4.698 | 4.708 | 1,183,657 | +0.02(+0.41%) |
Jun 13, 2023 | 4.698 | 4.737 | 4.689 | 4.689 | 1,285,529 | -0.01(-0.21%) |
Jun 12, 2023 | 4.689 | 4.714 | 4.669 | 4.698 | 913,302 | +0.01(+0.21%) |
Jun 09, 2023 | 4.708 | 4.713 | 4.679 | 4.689 | 719,939 | +0.02(+0.42%) |
Jun 08, 2023 | 4.679 | 4.679 | 4.635 | 4.669 | 883,802 | +0.03(+0.63%) |
Jun 07, 2023 | 4.611 | 4.655 | 4.592 | 4.640 | 1,362,822 | +0.06(+1.27%) |
Jun 06, 2023 | 4.504 | 4.592 | 4.504 | 4.582 | 1,296,154 | +0.11(+2.39%) |
Jun 05, 2023 | 4.499 | 4.509 | 4.461 | 4.475 | 1,298,456 | -0.04(-0.86%) |
Jun 02, 2023 | 4.456 | 4.524 | 4.456 | 4.514 | 1,647,921 | +0.16(+3.56%) |
Jun 01, 2023 | 4.262 | 4.368 | 4.262 | 4.359 | 2,439,706 | +0.16(+3.70%) |
May 31, 2023 | 4.291 | 4.291 | 4.184 | 4.203 | 3,301,760 | -0.21(-4.84%) |
May 30, 2023 | 4.417 | 4.446 | 4.388 | 4.417 | 2,280,445 | +0.06(+1.34%) |
May 26, 2023 | 4.330 | 4.378 | 4.330 | 4.359 | 1,443,231 | +0.06(+1.32%) |
May 25, 2023 | 4.292 | 4.307 | 4.255 | 4.302 | 1,728,014 | +0.00(+0.00%) |
May 24, 2023 | 4.358 | 4.358 | 4.292 | 4.302 | 1,740,959 | -0.13(-2.98%) |
May 23, 2023 | 4.453 | 4.491 | 4.425 | 4.434 | 2,037,120 | +0.04(+0.86%) |
May 22, 2023 | 4.377 | 4.420 | 4.368 | 4.396 | 1,560,103 | +0.03(+0.65%) |
May 19, 2023 | 4.396 | 4.410 | 4.358 | 4.368 | 1,926,464 | +0.01(+0.22%) |
May 18, 2023 | 4.330 | 4.358 | 4.288 | 4.358 | 1,355,069 | -0.06(-1.28%) |
May 17, 2023 | 4.377 | 4.415 | 4.349 | 4.415 | 1,835,378 | +0.25(+6.12%) |
May 16, 2023 | 4.208 | 4.217 | 4.146 | 4.160 | 1,653,588 | -0.08(-2.00%) |
May 15, 2023 | 4.198 | 4.274 | 4.193 | 4.245 | 2,270,742 | +0.16(+3.93%) |
May 12, 2023 | 4.132 | 4.132 | 4.066 | 4.085 | 2,211,297 | -0.02(-0.46%) |
May 11, 2023 | 4.094 | 4.132 | 4.085 | 4.104 | 2,784,463 | +0.00(+0.00%) |
May 10, 2023 | 4.189 | 4.189 | 4.058 | 4.104 | 1,740,794 | -0.05(-1.14%) |
May 09, 2023 | 4.113 | 4.179 | 4.099 | 4.151 | 1,511,550 | -0.01(-0.23%) |
May 08, 2023 | 4.189 | 4.203 | 4.141 | 4.160 | 2,918,964 | +0.01(+0.23%) |
May 05, 2023 | 4.123 | 4.179 | 4.123 | 4.151 | 2,230,478 | +0.10(+2.56%) |
May 04, 2023 | 4.085 | 4.104 | 3.983 | 4.047 | 3,211,152 | -0.13(-3.16%) |
May 03, 2023 | 4.189 | 4.236 | 4.170 | 4.179 | 1,594,359 | +0.04(+0.91%) |
May 02, 2023 | 4.208 | 4.222 | 4.113 | 4.141 | 1,878,298 | -0.09(-2.23%) |