Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 4.780 | 5.120 | 4.780 | 5.100 | 11,153,121 | +0.35(+7.37%) |
Jul 28, 2023 | 4.720 | 4.780 | 4.680 | 4.750 | 5,067,411 | +0.11(+2.37%) |
Jul 27, 2023 | 4.740 | 4.760 | 4.615 | 4.640 | 3,650,254 | -0.03(-0.64%) |
Jul 26, 2023 | 4.690 | 4.730 | 4.640 | 4.670 | 2,852,815 | -0.03(-0.64%) |
Jul 25, 2023 | 4.720 | 4.770 | 4.700 | 4.700 | 2,812,583 | -0.04(-0.84%) |
Jul 24, 2023 | 4.690 | 4.760 | 4.670 | 4.740 | 3,762,082 | +0.04(+0.85%) |
Jul 21, 2023 | 4.740 | 4.760 | 4.635 | 4.700 | 6,603,788 | +0.05(+1.08%) |
Jul 20, 2023 | 4.800 | 4.815 | 4.630 | 4.650 | 6,646,015 | -0.18(-3.73%) |
Jul 19, 2023 | 4.880 | 4.920 | 4.790 | 4.830 | 4,344,038 | -0.03(-0.62%) |
Jul 18, 2023 | 4.830 | 4.895 | 4.810 | 4.860 | 3,351,222 | +0.03(+0.62%) |
Jul 17, 2023 | 4.850 | 4.940 | 4.800 | 4.830 | 4,124,302 | -0.04(-0.82%) |
Jul 14, 2023 | 5.020 | 5.040 | 4.870 | 4.870 | 3,924,213 | -0.18(-3.56%) |
Jul 13, 2023 | 4.960 | 5.050 | 4.925 | 5.050 | 4,962,686 | +0.11(+2.23%) |
Jul 12, 2023 | 4.970 | 5.000 | 4.840 | 4.940 | 3,658,864 | +0.02(+0.41%) |
Jul 11, 2023 | 4.880 | 4.950 | 4.810 | 4.920 | 2,985,666 | +0.08(+1.65%) |
Jul 10, 2023 | 4.760 | 4.910 | 4.735 | 4.840 | 3,853,878 | +0.08(+1.68%) |
Jul 07, 2023 | 4.830 | 4.890 | 4.750 | 4.760 | 5,182,868 | -0.08(-1.65%) |
Jul 06, 2023 | 5.060 | 5.060 | 4.820 | 4.840 | 9,032,874 | -0.30(-5.84%) |
Jul 05, 2023 | 5.340 | 5.449 | 5.125 | 5.140 | 8,925,337 | -0.10(-1.91%) |
Jul 03, 2023 | 5.510 | 5.550 | 5.140 | 5.240 | 5,897,565 | -0.29(-5.24%) |
Jun 30, 2023 | 5.390 | 5.720 | 5.315 | 5.530 | 12,021,066 | +0.17(+3.17%) |
Jun 29, 2023 | 5.260 | 5.700 | 5.210 | 5.360 | 25,391,792 | +0.35(+6.99%) |
Jun 28, 2023 | 5.030 | 5.095 | 4.960 | 5.010 | 7,750,655 | -0.04(-0.79%) |
Jun 27, 2023 | 4.800 | 5.060 | 4.800 | 5.050 | 5,855,812 | +0.27(+5.65%) |
Jun 26, 2023 | 4.740 | 4.888 | 4.740 | 4.780 | 4,400,704 | -0.01(-0.21%) |
Jun 23, 2023 | 4.880 | 4.880 | 4.790 | 4.790 | 5,160,416 | -0.18(-3.62%) |
Jun 22, 2023 | 4.830 | 4.990 | 4.710 | 4.970 | 7,692,676 | +0.14(+2.90%) |
Jun 21, 2023 | 4.940 | 4.950 | 4.740 | 4.830 | 5,875,864 | -0.12(-2.42%) |
Jun 20, 2023 | 5.070 | 5.100 | 4.910 | 4.950 | 3,490,544 | -0.15(-2.94%) |
Jun 16, 2023 | 5.140 | 5.180 | 5.085 | 5.100 | 4,861,360 | -0.06(-1.16%) |
Jun 15, 2023 | 5.120 | 5.180 | 5.080 | 5.160 | 3,303,750 | -0.02(-0.39%) |
Jun 14, 2023 | 5.220 | 5.230 | 5.100 | 5.180 | 3,012,160 | -0.03(-0.58%) |
Jun 13, 2023 | 5.260 | 5.290 | 5.170 | 5.210 | 6,508,050 | -0.02(-0.38%) |
Jun 12, 2023 | 5.180 | 5.250 | 5.140 | 5.230 | 6,567,685 | +0.08(+1.55%) |
Jun 09, 2023 | 5.200 | 5.230 | 5.140 | 5.150 | 2,422,055 | -0.04(-0.77%) |
Jun 08, 2023 | 5.170 | 5.240 | 5.105 | 5.190 | 3,803,971 | +0.01(+0.19%) |
Jun 07, 2023 | 5.340 | 5.370 | 5.150 | 5.180 | 3,773,557 | -0.12(-2.26%) |
Jun 06, 2023 | 5.190 | 5.300 | 5.150 | 5.300 | 2,594,304 | +0.09(+1.73%) |
Jun 05, 2023 | 5.270 | 5.280 | 5.200 | 5.210 | 2,229,499 | -0.10(-1.88%) |
Jun 02, 2023 | 5.420 | 5.490 | 5.310 | 5.310 | 3,628,368 | -0.06(-1.12%) |
Jun 01, 2023 | 5.300 | 5.450 | 5.290 | 5.370 | 2,535,254 | +0.02(+0.37%) |
May 31, 2023 | 5.110 | 5.380 | 5.100 | 5.350 | 3,930,201 | +0.16(+3.08%) |
May 30, 2023 | 5.270 | 5.340 | 5.130 | 5.190 | 3,028,124 | -0.04(-0.76%) |
May 26, 2023 | 5.180 | 5.300 | 5.180 | 5.230 | 3,174,013 | +0.05(+0.97%) |
May 25, 2023 | 5.250 | 5.320 | 5.170 | 5.180 | 2,677,551 | -0.05(-0.96%) |
May 24, 2023 | 5.190 | 5.240 | 5.140 | 5.230 | 3,628,681 | -0.05(-0.95%) |
May 23, 2023 | 5.380 | 5.440 | 5.260 | 5.280 | 3,167,143 | -0.14(-2.58%) |
May 22, 2023 | 5.360 | 5.490 | 5.335 | 5.420 | 2,788,406 | +0.04(+0.74%) |
May 19, 2023 | 5.440 | 5.480 | 5.345 | 5.380 | 2,986,884 | -0.03(-0.55%) |
May 18, 2023 | 5.410 | 5.510 | 5.290 | 5.410 | 7,267,814 | +0.03(+0.56%) |
May 17, 2023 | 5.140 | 5.380 | 5.100 | 5.380 | 9,016,313 | +0.30(+5.91%) |
May 16, 2023 | 5.090 | 5.130 | 5.005 | 5.080 | 2,483,085 | -0.06(-1.17%) |
May 15, 2023 | 5.000 | 5.160 | 4.970 | 5.140 | 2,284,604 | +0.13(+2.59%) |
May 12, 2023 | 5.110 | 5.160 | 4.930 | 5.010 | 4,789,317 | -0.13(-2.53%) |
May 11, 2023 | 5.240 | 5.370 | 5.070 | 5.140 | 4,080,741 | -0.09(-1.72%) |
May 10, 2023 | 5.100 | 5.350 | 5.070 | 5.230 | 5,905,167 | +0.21(+4.18%) |
May 09, 2023 | 4.910 | 5.070 | 4.880 | 5.020 | 5,024,122 | +0.04(+0.80%) |
May 08, 2023 | 4.740 | 4.990 | 4.728 | 4.980 | 5,755,313 | +0.29(+6.18%) |
May 05, 2023 | 4.370 | 4.750 | 4.370 | 4.690 | 6,486,208 | +0.32(+7.32%) |
May 04, 2023 | 4.420 | 4.470 | 4.325 | 4.370 | 4,314,707 | +0.00(+0.00%) |
May 03, 2023 | 4.150 | 4.425 | 4.100 | 4.370 | 6,839,846 | +0.13(+3.07%) |
May 02, 2023 | 4.210 | 4.250 | 4.035 | 4.240 | 8,900,829 | +0.36(+9.28%) |