Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 5.020 | 5.240 | 4.890 | 5.030 | 9,094 | -0.04(-0.79%) |
Jul 28, 2023 | 4.950 | 5.130 | 4.920 | 5.070 | 10,384 | +0.12(+2.42%) |
Jul 27, 2023 | 5.300 | 5.340 | 4.950 | 4.950 | 28,567 | -0.47(-8.67%) |
Jul 26, 2023 | 5.250 | 5.520 | 5.230 | 5.420 | 7,363 | +0.19(+3.63%) |
Jul 25, 2023 | 5.230 | 5.302 | 5.230 | 5.230 | 19,851 | -0.09(-1.69%) |
Jul 24, 2023 | 5.550 | 5.550 | 5.170 | 5.320 | 28,520 | -0.21(-3.80%) |
Jul 21, 2023 | 5.450 | 5.678 | 5.333 | 5.530 | 10,481 | +0.11(+2.03%) |
Jul 20, 2023 | 5.230 | 5.450 | 5.208 | 5.420 | 20,219 | +0.16(+3.04%) |
Jul 19, 2023 | 5.250 | 5.270 | 5.190 | 5.260 | 12,749 | -0.05(-0.94%) |
Jul 18, 2023 | 5.280 | 5.410 | 5.240 | 5.310 | 8,494 | +0.00(+0.00%) |
Jul 17, 2023 | 5.220 | 5.560 | 5.220 | 5.310 | 16,030 | +0.11(+2.12%) |
Jul 14, 2023 | 5.500 | 5.658 | 5.170 | 5.200 | 39,097 | -0.29(-5.28%) |
Jul 13, 2023 | 5.410 | 5.670 | 5.220 | 5.490 | 32,434 | +0.05(+0.92%) |
Jul 12, 2023 | 5.340 | 5.590 | 5.330 | 5.440 | 18,603 | +0.22(+4.21%) |
Jul 11, 2023 | 5.470 | 5.470 | 5.220 | 5.220 | 17,735 | -0.19(-3.51%) |
Jul 10, 2023 | 5.500 | 5.556 | 5.410 | 5.410 | 4,777 | -0.11(-1.99%) |
Jul 07, 2023 | 5.260 | 5.630 | 5.260 | 5.520 | 21,496 | +0.23(+4.35%) |
Jul 06, 2023 | 5.400 | 5.410 | 5.220 | 5.290 | 40,411 | -0.15(-2.76%) |
Jul 05, 2023 | 5.630 | 5.970 | 5.330 | 5.440 | 43,490 | -0.15(-2.68%) |
Jul 03, 2023 | 5.990 | 6.000 | 5.500 | 5.590 | 48,890 | -0.35(-5.89%) |
Jun 30, 2023 | 5.990 | 5.990 | 5.800 | 5.940 | 28,361 | -0.05(-0.83%) |
Jun 29, 2023 | 5.960 | 6.160 | 5.950 | 5.990 | 41,562 | +0.14(+2.39%) |
Jun 28, 2023 | 6.190 | 6.316 | 5.844 | 5.850 | 39,027 | -0.24(-3.94%) |
Jun 27, 2023 | 6.000 | 6.285 | 5.920 | 6.090 | 54,980 | +0.09(+1.50%) |
Jun 26, 2023 | 6.070 | 6.300 | 5.880 | 6.000 | 44,835 | -0.04(-0.66%) |
Jun 23, 2023 | 5.740 | 6.050 | 5.626 | 6.040 | 65,832 | +0.29(+5.04%) |
Jun 22, 2023 | 5.960 | 6.060 | 5.750 | 5.750 | 23,111 | -0.20(-3.36%) |
Jun 21, 2023 | 5.860 | 5.990 | 5.780 | 5.950 | 35,833 | +0.04(+0.68%) |
Jun 20, 2023 | 6.150 | 6.150 | 5.750 | 5.910 | 64,377 | -0.28(-4.52%) |
Jun 16, 2023 | 6.210 | 6.350 | 5.910 | 6.190 | 75,495 | +0.05(+0.81%) |
Jun 15, 2023 | 6.480 | 6.520 | 6.080 | 6.140 | 44,852 | -0.24(-3.76%) |
Jun 14, 2023 | 6.070 | 6.690 | 5.870 | 6.380 | 164,696 | +0.27(+4.42%) |
Jun 13, 2023 | 5.250 | 6.280 | 5.250 | 6.110 | 133,481 | +0.83(+15.72%) |
Jun 12, 2023 | 5.390 | 5.390 | 5.150 | 5.280 | 43,382 | -0.17(-3.12%) |
Jun 09, 2023 | 5.570 | 5.630 | 5.300 | 5.450 | 54,919 | -0.05(-0.91%) |
Jun 08, 2023 | 5.710 | 5.710 | 5.370 | 5.500 | 82,623 | -0.26(-4.51%) |
Jun 07, 2023 | 5.610 | 5.860 | 5.510 | 5.760 | 72,103 | +0.15(+2.67%) |
Jun 06, 2023 | 5.520 | 5.955 | 5.500 | 5.610 | 137,913 | +0.01(+0.18%) |
Jun 05, 2023 | 5.120 | 5.744 | 5.110 | 5.600 | 128,517 | +0.49(+9.59%) |
Jun 02, 2023 | 4.880 | 5.400 | 4.880 | 5.110 | 75,497 | +0.19(+3.86%) |
Jun 01, 2023 | 5.060 | 5.200 | 4.810 | 4.920 | 99,673 | -0.17(-3.43%) |
May 31, 2023 | 5.300 | 5.300 | 5.000 | 5.095 | 115,811 | -0.21(-3.87%) |
May 30, 2023 | 5.480 | 5.690 | 5.300 | 5.300 | 80,479 | -0.17(-3.11%) |
May 26, 2023 | 5.480 | 5.740 | 5.100 | 5.470 | 125,027 | +0.08(+1.39%) |
May 25, 2023 | 5.200 | 5.790 | 5.190 | 5.395 | 132,841 | +0.31(+6.20%) |
May 24, 2023 | 5.810 | 5.810 | 5.040 | 5.080 | 185,936 | -0.65(-11.34%) |
May 23, 2023 | 5.000 | 5.980 | 5.000 | 5.730 | 276,454 | +0.68(+13.47%) |
May 22, 2023 | 4.930 | 5.205 | 4.900 | 5.050 | 177,178 | +0.10(+2.02%) |
May 19, 2023 | 5.050 | 5.060 | 4.750 | 4.950 | 204,848 | -0.09(-1.79%) |
May 18, 2023 | 4.410 | 5.160 | 4.320 | 5.040 | 334,934 | +0.55(+12.25%) |
May 17, 2023 | 3.970 | 4.739 | 3.950 | 4.490 | 1,820,049 | +1.01(+29.02%) |
May 16, 2023 | 3.370 | 3.480 | 3.270 | 3.480 | 49,178 | +0.14(+4.19%) |
May 15, 2023 | 3.350 | 3.439 | 3.310 | 3.340 | 31,453 | -0.01(-0.30%) |
May 12, 2023 | 3.350 | 3.410 | 3.350 | 3.350 | 14,983 | -0.01(-0.30%) |
May 11, 2023 | 3.290 | 3.360 | 3.290 | 3.360 | 26,769 | +0.07(+2.13%) |
May 10, 2023 | 3.250 | 3.380 | 3.250 | 3.290 | 29,164 | +0.01(+0.30%) |
May 09, 2023 | 3.270 | 3.280 | 3.215 | 3.280 | 23,234 | -0.01(-0.30%) |
May 08, 2023 | 3.320 | 3.370 | 3.255 | 3.290 | 8,485 | -0.06(-1.79%) |
May 05, 2023 | 3.310 | 3.400 | 3.270 | 3.350 | 24,042 | +0.02(+0.60%) |
May 04, 2023 | 3.410 | 3.410 | 3.300 | 3.330 | 7,184 | -0.05(-1.48%) |
May 03, 2023 | 3.500 | 3.590 | 3.310 | 3.380 | 32,478 | -0.11(-3.15%) |
May 02, 2023 | 3.430 | 3.500 | 3.420 | 3.490 | 8,978 | +0.02(+0.58%) |