Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 4.840 | 5.190 | 4.840 | 4.990 | 339,102 | +0.16(+3.31%) |
Jul 28, 2023 | 4.540 | 4.910 | 4.520 | 4.830 | 291,860 | +0.23(+5.00%) |
Jul 27, 2023 | 4.300 | 4.610 | 4.135 | 4.600 | 2,633,872 | +0.31(+7.23%) |
Jul 26, 2023 | 4.240 | 4.320 | 4.150 | 4.290 | 1,074,204 | +0.04(+0.94%) |
Jul 25, 2023 | 4.440 | 4.510 | 4.210 | 4.250 | 773,477 | -0.18(-4.06%) |
Jul 24, 2023 | 4.470 | 4.550 | 4.350 | 4.430 | 295,644 | -0.06(-1.34%) |
Jul 21, 2023 | 4.510 | 4.550 | 4.470 | 4.490 | 185,448 | -0.01(-0.22%) |
Jul 20, 2023 | 4.760 | 4.800 | 4.480 | 4.500 | 98,633 | -0.26(-5.46%) |
Jul 19, 2023 | 4.880 | 4.900 | 4.530 | 4.760 | 316,500 | -0.13(-2.66%) |
Jul 18, 2023 | 4.730 | 4.990 | 4.650 | 4.890 | 1,088,131 | +0.08(+1.66%) |
Jul 17, 2023 | 4.580 | 4.820 | 4.490 | 4.810 | 675,777 | +0.21(+4.57%) |
Jul 14, 2023 | 4.790 | 4.790 | 4.570 | 4.600 | 70,388 | -0.06(-1.29%) |
Jul 13, 2023 | 4.710 | 4.725 | 4.470 | 4.660 | 420,466 | +0.02(+0.43%) |
Jul 12, 2023 | 4.800 | 4.800 | 4.560 | 4.640 | 107,930 | -0.09(-1.90%) |
Jul 11, 2023 | 4.720 | 4.785 | 4.635 | 4.730 | 22,904 | +0.01(+0.21%) |
Jul 10, 2023 | 4.810 | 4.810 | 4.690 | 4.720 | 24,986 | -0.09(-1.87%) |
Jul 07, 2023 | 4.770 | 4.830 | 4.729 | 4.810 | 42,398 | +0.09(+1.91%) |
Jul 06, 2023 | 4.770 | 4.870 | 4.650 | 4.720 | 32,876 | -0.15(-3.08%) |
Jul 05, 2023 | 5.090 | 5.090 | 4.730 | 4.870 | 77,278 | -0.17(-3.37%) |
Jul 03, 2023 | 4.840 | 5.140 | 4.840 | 5.040 | 61,809 | +0.18(+3.70%) |
Jun 30, 2023 | 4.890 | 4.930 | 4.820 | 4.860 | 41,956 | -0.02(-0.41%) |
Jun 29, 2023 | 4.890 | 4.940 | 4.820 | 4.880 | 25,580 | +0.04(+0.83%) |
Jun 28, 2023 | 4.750 | 4.840 | 4.710 | 4.840 | 59,778 | +0.01(+0.21%) |
Jun 27, 2023 | 4.820 | 4.835 | 4.700 | 4.830 | 70,883 | +0.00(+0.00%) |
Jun 26, 2023 | 4.860 | 4.890 | 4.790 | 4.830 | 26,590 | -0.03(-0.62%) |
Jun 23, 2023 | 4.740 | 4.860 | 4.700 | 4.860 | 52,910 | +0.02(+0.41%) |
Jun 22, 2023 | 4.730 | 4.870 | 4.710 | 4.840 | 246,012 | +0.00(+0.00%) |
Jun 21, 2023 | 4.830 | 4.883 | 4.780 | 4.840 | 77,078 | -0.01(-0.21%) |
Jun 20, 2023 | 4.960 | 4.960 | 4.785 | 4.850 | 240,429 | +0.01(+0.21%) |
Jun 16, 2023 | 5.170 | 5.290 | 4.720 | 4.840 | 479,019 | -0.36(-6.92%) |
Jun 15, 2023 | 5.270 | 5.480 | 5.120 | 5.200 | 82,738 | -0.07(-1.33%) |
Jun 14, 2023 | 5.310 | 5.350 | 5.200 | 5.270 | 109,870 | +0.05(+0.96%) |
Jun 13, 2023 | 5.410 | 5.550 | 5.200 | 5.220 | 71,499 | -0.10(-1.88%) |
Jun 12, 2023 | 5.520 | 5.564 | 5.290 | 5.320 | 45,823 | -0.12(-2.21%) |
Jun 09, 2023 | 5.250 | 5.460 | 5.250 | 5.440 | 23,439 | +0.13(+2.45%) |
Jun 08, 2023 | 5.260 | 5.440 | 5.260 | 5.310 | 50,307 | -0.05(-0.93%) |
Jun 07, 2023 | 5.500 | 5.600 | 5.310 | 5.360 | 37,611 | -0.15(-2.72%) |
Jun 06, 2023 | 5.370 | 5.600 | 5.320 | 5.510 | 21,942 | +0.14(+2.61%) |
Jun 05, 2023 | 5.230 | 5.510 | 5.230 | 5.370 | 34,326 | +0.13(+2.48%) |
Jun 02, 2023 | 4.960 | 5.340 | 4.950 | 5.240 | 86,839 | +0.28(+5.65%) |
Jun 01, 2023 | 4.980 | 5.150 | 4.950 | 4.960 | 75,499 | -0.07(-1.39%) |
May 31, 2023 | 5.160 | 5.250 | 4.990 | 5.030 | 42,735 | -0.12(-2.33%) |
May 30, 2023 | 5.170 | 5.260 | 5.000 | 5.150 | 64,559 | -0.02(-0.39%) |
May 26, 2023 | 5.200 | 5.220 | 5.120 | 5.170 | 17,597 | +0.00(+0.00%) |
May 25, 2023 | 5.150 | 5.202 | 5.100 | 5.170 | 54,294 | -0.01(-0.19%) |
May 24, 2023 | 5.250 | 5.300 | 5.120 | 5.180 | 26,666 | -0.10(-1.89%) |
May 23, 2023 | 5.320 | 5.360 | 5.210 | 5.280 | 47,768 | -0.10(-1.86%) |
May 22, 2023 | 5.510 | 5.570 | 5.300 | 5.380 | 43,516 | -0.17(-3.06%) |
May 19, 2023 | 5.710 | 5.730 | 5.530 | 5.550 | 24,285 | -0.14(-2.46%) |
May 18, 2023 | 5.850 | 5.850 | 5.550 | 5.690 | 26,375 | -0.11(-1.90%) |
May 17, 2023 | 5.850 | 5.900 | 5.730 | 5.800 | 25,894 | +0.00(+0.00%) |
May 16, 2023 | 5.950 | 6.170 | 5.780 | 5.800 | 73,055 | -0.15(-2.52%) |
May 15, 2023 | 5.930 | 6.000 | 5.690 | 5.950 | 130,056 | +0.05(+0.85%) |
May 12, 2023 | 5.820 | 5.940 | 5.790 | 5.900 | 55,737 | -0.01(-0.17%) |
May 11, 2023 | 6.050 | 6.050 | 5.640 | 5.910 | 80,338 | -0.16(-2.64%) |
May 10, 2023 | 6.100 | 6.230 | 6.020 | 6.070 | 95,437 | +0.00(+0.00%) |
May 09, 2023 | 5.920 | 6.090 | 5.840 | 6.070 | 21,875 | +0.14(+2.36%) |
May 08, 2023 | 5.700 | 5.996 | 5.700 | 5.930 | 30,299 | +0.22(+3.85%) |
May 05, 2023 | 5.720 | 5.740 | 5.615 | 5.710 | 29,341 | +0.00(+0.00%) |
May 04, 2023 | 5.720 | 5.740 | 5.500 | 5.710 | 127,070 | -0.05(-0.87%) |
May 03, 2023 | 5.790 | 5.850 | 5.640 | 5.760 | 37,199 | -0.04(-0.69%) |
May 02, 2023 | 5.740 | 5.870 | 5.660 | 5.800 | 24,651 | +0.05(+0.87%) |