Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 4.166 | 4.254 | 4.146 | 4.215 | 5,029,538 | -0.01(-0.23%) |
Jul 28, 2023 | 4.225 | 4.254 | 4.186 | 4.225 | 1,723,006 | +0.11(+2.63%) |
Jul 27, 2023 | 4.284 | 4.313 | 4.102 | 4.117 | 3,460,726 | -0.26(-5.84%) |
Jul 26, 2023 | 4.412 | 4.412 | 4.284 | 4.372 | 2,356,997 | -0.04(-0.89%) |
Jul 25, 2023 | 4.412 | 4.436 | 4.358 | 4.412 | 1,954,083 | +0.03(+0.67%) |
Jul 24, 2023 | 4.441 | 4.451 | 4.353 | 4.382 | 1,935,699 | -0.04(-0.89%) |
Jul 21, 2023 | 4.382 | 4.441 | 4.382 | 4.421 | 1,579,410 | -0.01(-0.22%) |
Jul 20, 2023 | 4.559 | 4.559 | 4.407 | 4.431 | 3,117,270 | -0.06(-1.31%) |
Jul 19, 2023 | 4.549 | 4.569 | 4.433 | 4.490 | 2,750,794 | -0.06(-1.30%) |
Jul 18, 2023 | 4.579 | 4.613 | 4.530 | 4.549 | 3,504,981 | +0.05(+1.09%) |
Jul 17, 2023 | 4.441 | 4.530 | 4.372 | 4.500 | 2,730,855 | -0.02(-0.43%) |
Jul 14, 2023 | 4.421 | 4.579 | 4.421 | 4.520 | 3,168,435 | +0.12(+2.68%) |
Jul 13, 2023 | 4.480 | 4.490 | 4.362 | 4.402 | 2,986,119 | +0.06(+1.36%) |
Jul 12, 2023 | 4.146 | 4.372 | 4.127 | 4.343 | 3,994,251 | +0.33(+8.33%) |
Jul 11, 2023 | 3.969 | 4.063 | 3.960 | 4.009 | 3,619,561 | +0.09(+2.26%) |
Jul 10, 2023 | 3.793 | 3.960 | 3.793 | 3.920 | 2,715,653 | +0.07(+1.79%) |
Jul 07, 2023 | 3.852 | 3.891 | 3.793 | 3.852 | 3,264,974 | +0.04(+1.03%) |
Jul 06, 2023 | 3.979 | 3.979 | 3.802 | 3.812 | 3,915,726 | -0.22(-5.37%) |
Jul 05, 2023 | 4.205 | 4.205 | 4.028 | 4.028 | 2,744,868 | -0.18(-4.21%) |
Jul 03, 2023 | 4.156 | 4.205 | 4.132 | 4.205 | 1,869,778 | +0.08(+1.90%) |
Jun 30, 2023 | 4.038 | 4.137 | 4.009 | 4.127 | 2,569,579 | +0.05(+1.20%) |
Jun 29, 2023 | 3.960 | 4.082 | 3.911 | 4.078 | 2,361,645 | +0.08(+1.97%) |
Jun 28, 2023 | 4.009 | 4.048 | 3.974 | 3.999 | 3,086,946 | +0.00(+0.00%) |
Jun 27, 2023 | 4.156 | 4.161 | 3.969 | 3.999 | 3,284,070 | -0.14(-3.33%) |
Jun 26, 2023 | 4.176 | 4.195 | 4.107 | 4.137 | 2,162,179 | -0.02(-0.47%) |
Jun 23, 2023 | 4.195 | 4.250 | 4.132 | 4.156 | 2,919,881 | +0.01(+0.24%) |
Jun 22, 2023 | 4.068 | 4.156 | 4.043 | 4.146 | 2,269,934 | +0.06(+1.44%) |
Jun 21, 2023 | 4.117 | 4.122 | 4.048 | 4.087 | 2,956,317 | -0.10(-2.35%) |
Jun 20, 2023 | 4.284 | 4.294 | 4.156 | 4.186 | 3,286,399 | -0.25(-5.54%) |
Jun 16, 2023 | 4.471 | 4.490 | 4.313 | 4.431 | 10,575,996 | -0.05(-1.10%) |
Jun 15, 2023 | 4.480 | 4.505 | 4.421 | 4.480 | 3,516,793 | -0.71(-13.64%) |
May 08, 2023 | 5.266 | 5.276 | 5.134 | 5.188 | 6,797,876 | +0.07(+1.34%) |
May 05, 2023 | 5.031 | 5.156 | 4.942 | 5.119 | 8,781,711 | +0.03(+0.58%) |
May 04, 2023 | 5.070 | 5.335 | 5.050 | 5.090 | 9,919,969 | +0.19(+3.81%) |
May 03, 2023 | 4.834 | 4.982 | 4.805 | 4.903 | 6,818,620 | +0.12(+2.46%) |
May 02, 2023 | 4.490 | 4.785 | 4.476 | 4.785 | 5,099,875 | +0.32(+7.27%) |