Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 4.780 | 4.930 | 4.700 | 4.750 | 1,202,356 | +0.03(+0.64%) |
Jul 28, 2023 | 4.810 | 5.020 | 4.660 | 4.720 | 1,175,841 | +0.01(+0.21%) |
Jul 27, 2023 | 5.060 | 5.130 | 4.660 | 4.710 | 1,180,510 | -0.29(-5.80%) |
Jul 26, 2023 | 4.800 | 5.045 | 4.765 | 5.000 | 1,109,602 | +0.15(+3.09%) |
Jul 25, 2023 | 4.670 | 4.890 | 4.630 | 4.850 | 946,483 | +0.07(+1.46%) |
Jul 24, 2023 | 4.860 | 4.940 | 4.700 | 4.780 | 1,075,407 | -0.09(-1.85%) |
Jul 21, 2023 | 4.920 | 5.005 | 4.710 | 4.870 | 2,059,670 | +0.01(+0.21%) |
Jul 20, 2023 | 5.010 | 5.010 | 4.770 | 4.860 | 1,853,574 | -0.18(-3.57%) |
Jul 19, 2023 | 4.630 | 5.140 | 4.620 | 5.040 | 2,754,924 | +0.45(+9.80%) |
Jul 18, 2023 | 4.480 | 4.650 | 4.425 | 4.590 | 1,334,735 | +0.09(+2.00%) |
Jul 17, 2023 | 4.840 | 4.890 | 4.470 | 4.500 | 2,520,980 | -0.30(-6.25%) |
Jul 14, 2023 | 5.350 | 5.370 | 4.680 | 4.800 | 4,229,311 | -0.53(-9.94%) |
Jul 13, 2023 | 5.140 | 5.765 | 5.100 | 5.330 | 5,704,890 | +0.26(+5.13%) |
Jul 12, 2023 | 5.330 | 6.410 | 4.930 | 5.070 | 17,348,792 | +0.81(+19.01%) |
Jul 11, 2023 | 4.400 | 4.500 | 4.225 | 4.260 | 1,035,705 | -0.08(-1.84%) |
Jul 10, 2023 | 4.190 | 4.395 | 4.150 | 4.340 | 700,353 | +0.10(+2.36%) |
Jul 07, 2023 | 4.100 | 4.340 | 4.100 | 4.240 | 1,173,607 | +0.12(+2.91%) |
Jul 06, 2023 | 4.250 | 4.298 | 4.030 | 4.120 | 1,609,315 | -0.29(-6.58%) |
Jul 05, 2023 | 4.550 | 4.550 | 4.280 | 4.410 | 2,104,566 | -0.17(-3.71%) |
Jul 03, 2023 | 4.470 | 4.610 | 4.390 | 4.580 | 867,310 | +0.06(+1.33%) |
Jun 30, 2023 | 4.630 | 4.650 | 4.495 | 4.520 | 957,919 | -0.02(-0.44%) |
Jun 29, 2023 | 4.540 | 4.765 | 4.475 | 4.540 | 1,769,065 | +0.00(+0.00%) |
Jun 28, 2023 | 4.570 | 4.730 | 4.520 | 4.540 | 1,278,821 | -0.09(-1.94%) |
Jun 27, 2023 | 4.440 | 4.730 | 4.440 | 4.630 | 1,515,007 | +0.23(+5.23%) |
Jun 26, 2023 | 4.360 | 4.650 | 4.300 | 4.400 | 2,430,095 | +0.02(+0.46%) |
Jun 23, 2023 | 4.360 | 4.450 | 4.220 | 4.380 | 3,966,281 | -0.05(-1.13%) |
Jun 22, 2023 | 4.200 | 4.450 | 3.930 | 4.430 | 2,354,422 | +0.16(+3.75%) |
Jun 21, 2023 | 4.100 | 4.530 | 4.015 | 4.270 | 3,941,478 | +0.14(+3.39%) |
Jun 20, 2023 | 3.730 | 4.220 | 3.635 | 4.130 | 5,684,465 | +0.47(+12.84%) |
Jun 16, 2023 | 3.640 | 3.720 | 3.510 | 3.660 | 16,451,741 | +0.02(+0.55%) |
Jun 15, 2023 | 3.300 | 3.650 | 3.195 | 3.640 | 3,839,680 | +0.36(+10.98%) |
Jun 14, 2023 | 3.420 | 3.505 | 3.185 | 3.280 | 3,141,340 | -0.14(-4.09%) |
Jun 13, 2023 | 3.500 | 3.570 | 3.360 | 3.420 | 1,996,536 | -0.05(-1.44%) |
Jun 12, 2023 | 3.580 | 3.620 | 3.450 | 3.470 | 1,972,975 | -0.08(-2.25%) |
Jun 09, 2023 | 3.570 | 3.740 | 3.470 | 3.550 | 1,955,058 | +0.00(+0.00%) |
Jun 08, 2023 | 3.560 | 3.670 | 3.445 | 3.550 | 1,541,788 | -0.02(-0.56%) |
Jun 07, 2023 | 3.720 | 3.800 | 3.540 | 3.570 | 1,473,959 | -0.10(-2.72%) |
Jun 06, 2023 | 3.440 | 3.780 | 3.350 | 3.670 | 2,142,941 | +0.21(+6.07%) |
Jun 05, 2023 | 3.510 | 3.560 | 3.310 | 3.460 | 3,459,498 | -0.29(-7.73%) |
Jun 02, 2023 | 3.690 | 3.790 | 3.605 | 3.750 | 1,542,644 | +0.17(+4.75%) |
Jun 01, 2023 | 3.650 | 3.770 | 3.490 | 3.580 | 1,676,212 | -0.10(-2.72%) |
May 31, 2023 | 3.770 | 3.775 | 3.540 | 3.680 | 3,213,138 | -0.09(-2.39%) |
May 30, 2023 | 3.950 | 4.100 | 3.750 | 3.770 | 2,116,961 | -0.06(-1.57%) |
May 26, 2023 | 3.770 | 3.910 | 3.715 | 3.830 | 2,146,423 | +0.06(+1.59%) |
May 25, 2023 | 3.990 | 4.050 | 3.705 | 3.770 | 2,173,908 | -0.19(-4.80%) |
May 24, 2023 | 4.370 | 4.410 | 3.950 | 3.960 | 1,589,092 | -0.40(-9.17%) |
May 23, 2023 | 4.480 | 4.785 | 4.360 | 4.360 | 1,515,677 | -0.22(-4.80%) |
May 22, 2023 | 4.380 | 4.730 | 4.380 | 4.580 | 1,958,102 | +0.16(+3.62%) |
May 19, 2023 | 4.530 | 4.600 | 4.400 | 4.420 | 1,937,349 | -0.05(-1.12%) |
May 18, 2023 | 4.290 | 4.600 | 4.290 | 4.470 | 1,748,164 | +0.15(+3.47%) |
May 17, 2023 | 4.160 | 4.405 | 4.035 | 4.320 | 1,872,211 | +0.30(+7.46%) |
May 16, 2023 | 4.390 | 4.390 | 4.020 | 4.020 | 1,389,241 | -0.35(-8.01%) |
May 15, 2023 | 4.310 | 4.465 | 4.195 | 4.370 | 1,485,444 | +0.04(+0.92%) |
May 12, 2023 | 4.680 | 4.680 | 4.080 | 4.330 | 2,122,395 | -0.32(-6.88%) |
May 11, 2023 | 5.450 | 5.470 | 4.630 | 4.650 | 2,919,958 | -0.85(-15.45%) |
May 10, 2023 | 4.950 | 5.987 | 4.940 | 5.500 | 4,272,098 | +1.15(+26.44%) |
May 09, 2023 | 4.280 | 4.760 | 4.240 | 4.350 | 3,299,372 | +0.05(+1.16%) |
May 08, 2023 | 4.430 | 4.490 | 4.140 | 4.300 | 2,099,505 | -0.30(-6.52%) |
May 05, 2023 | 4.160 | 4.975 | 4.160 | 4.600 | 2,527,058 | +0.60(+15.00%) |
May 04, 2023 | 4.200 | 4.290 | 3.910 | 4.000 | 1,969,391 | -0.24(-5.66%) |
May 03, 2023 | 4.300 | 4.355 | 4.030 | 4.240 | 1,541,405 | -0.01(-0.24%) |
May 02, 2023 | 4.700 | 4.700 | 4.240 | 4.250 | 1,207,850 | -0.43(-9.19%) |