Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 5.750 | 5.800 | 5.180 | 5.410 | 18,207 | -0.33(-5.75%) |
Jul 28, 2023 | 5.230 | 5.740 | 5.146 | 5.740 | 3,693 | +0.63(+12.33%) |
Jul 27, 2023 | 5.110 | 5.250 | 5.030 | 5.110 | 6,583 | +0.11(+2.20%) |
Jul 26, 2023 | 5.681 | 5.681 | 5.000 | 5.000 | 15,383 | -0.30(-5.66%) |
Jul 25, 2023 | 5.430 | 5.500 | 5.300 | 5.300 | 6,041 | +0.01(+0.19%) |
Jul 24, 2023 | 5.470 | 5.560 | 5.210 | 5.290 | 23,621 | -0.26(-4.68%) |
Jul 21, 2023 | 5.420 | 5.550 | 5.300 | 5.550 | 15,239 | -0.04(-0.72%) |
Jul 20, 2023 | 5.960 | 6.140 | 5.310 | 5.590 | 47,251 | -0.19(-3.29%) |
Jul 19, 2023 | 5.630 | 6.200 | 5.630 | 5.780 | 44,874 | +0.15(+2.66%) |
Jul 18, 2023 | 5.640 | 5.790 | 5.610 | 5.630 | 14,417 | -0.04(-0.71%) |
Jul 17, 2023 | 5.500 | 5.880 | 5.470 | 5.670 | 10,590 | +0.08(+1.43%) |
Jul 14, 2023 | 5.650 | 5.720 | 5.500 | 5.590 | 9,997 | -0.04(-0.71%) |
Jul 13, 2023 | 5.610 | 5.835 | 5.500 | 5.630 | 36,064 | +0.01(+0.18%) |
Jul 12, 2023 | 5.690 | 5.900 | 5.500 | 5.620 | 63,802 | +0.02(+0.36%) |
Jul 11, 2023 | 5.610 | 6.000 | 5.320 | 5.600 | 98,347 | +0.10(+1.91%) |
Jul 10, 2023 | 5.480 | 5.700 | 5.220 | 5.495 | 54,387 | +0.21(+3.88%) |
Jul 07, 2023 | 5.470 | 5.620 | 5.280 | 5.290 | 28,528 | -0.07(-1.31%) |
Jul 06, 2023 | 5.700 | 5.880 | 5.230 | 5.360 | 117,432 | -0.25(-4.46%) |
Jul 05, 2023 | 5.710 | 5.710 | 5.510 | 5.610 | 14,145 | +0.04(+0.72%) |
Jul 03, 2023 | 5.930 | 6.100 | 5.570 | 5.570 | 8,329 | -0.16(-2.79%) |
Jun 30, 2023 | 5.900 | 5.980 | 5.580 | 5.730 | 17,432 | -0.16(-2.72%) |
Jun 29, 2023 | 5.740 | 6.100 | 5.470 | 5.890 | 43,437 | +0.19(+3.33%) |
Jun 28, 2023 | 4.930 | 5.700 | 4.910 | 5.700 | 70,523 | +0.62(+12.20%) |
Jun 27, 2023 | 5.090 | 5.180 | 4.920 | 5.080 | 26,814 | +0.05(+0.99%) |
Jun 26, 2023 | 5.210 | 5.210 | 5.030 | 5.030 | 15,079 | -0.10(-1.95%) |
Jun 23, 2023 | 5.270 | 5.270 | 5.110 | 5.130 | 4,856 | -0.04(-0.87%) |
Jun 22, 2023 | 5.100 | 5.247 | 5.070 | 5.175 | 31,701 | +0.09(+1.87%) |
Jun 21, 2023 | 5.200 | 5.350 | 5.080 | 5.080 | 42,359 | -0.12(-2.31%) |
Jun 20, 2023 | 5.190 | 5.440 | 4.992 | 5.200 | 35,794 | +0.08(+1.56%) |
Jun 16, 2023 | 4.610 | 5.120 | 4.610 | 5.120 | 47,291 | +0.41(+8.70%) |
Jun 15, 2023 | 4.900 | 5.000 | 4.710 | 4.710 | 22,816 | -0.17(-3.48%) |
Jun 14, 2023 | 4.800 | 4.900 | 4.800 | 4.880 | 4,889 | +0.06(+1.24%) |
Jun 13, 2023 | 4.980 | 5.020 | 4.780 | 4.820 | 13,821 | -0.10(-2.03%) |
Jun 12, 2023 | 5.100 | 5.114 | 4.740 | 4.920 | 75,138 | -0.09(-1.80%) |
Jun 09, 2023 | 5.200 | 5.400 | 5.010 | 5.010 | 34,375 | -0.33(-6.18%) |
Jun 08, 2023 | 5.580 | 5.580 | 5.120 | 5.340 | 36,336 | -0.20(-3.61%) |
Jun 07, 2023 | 4.960 | 5.540 | 4.850 | 5.540 | 132,213 | +0.43(+8.41%) |
Jun 06, 2023 | 5.160 | 5.360 | 4.910 | 5.110 | 68,327 | -0.08(-1.54%) |
Jun 05, 2023 | 5.050 | 5.190 | 4.690 | 5.190 | 88,770 | +0.10(+1.96%) |
Jun 02, 2023 | 5.900 | 6.450 | 4.717 | 5.090 | 1,091,682 | +0.24(+4.95%) |
Jun 01, 2023 | 4.290 | 5.940 | 4.110 | 4.850 | 896,445 | +0.80(+19.75%) |
May 31, 2023 | 4.060 | 4.250 | 3.950 | 4.050 | 35,143 | -0.06(-1.34%) |
May 30, 2023 | 4.220 | 4.310 | 4.040 | 4.105 | 39,843 | -0.11(-2.73%) |
May 26, 2023 | 4.340 | 4.389 | 4.080 | 4.220 | 64,133 | +0.06(+1.44%) |
May 25, 2023 | 4.280 | 4.360 | 4.070 | 4.160 | 79,574 | -0.13(-3.03%) |
May 24, 2023 | 4.500 | 4.699 | 3.920 | 4.290 | 638,156 | +0.16(+3.87%) |
May 23, 2023 | 3.970 | 4.210 | 3.970 | 4.130 | 18,492 | +0.08(+1.98%) |
May 22, 2023 | 4.030 | 4.290 | 3.910 | 4.050 | 46,615 | -0.06(-1.46%) |
May 19, 2023 | 4.260 | 4.375 | 4.020 | 4.110 | 49,094 | -0.15(-3.52%) |
May 18, 2023 | 4.290 | 4.440 | 4.180 | 4.260 | 29,227 | -0.04(-0.93%) |
May 17, 2023 | 4.310 | 4.530 | 4.280 | 4.300 | 38,529 | -0.14(-3.15%) |
May 16, 2023 | 4.360 | 4.650 | 4.260 | 4.440 | 49,343 | +0.07(+1.60%) |
May 15, 2023 | 4.720 | 4.913 | 4.310 | 4.370 | 64,326 | -0.35(-7.42%) |
May 12, 2023 | 4.440 | 5.360 | 4.427 | 4.720 | 247,778 | +0.16(+3.51%) |
May 11, 2023 | 4.460 | 4.960 | 4.250 | 4.560 | 259,225 | +0.14(+3.17%) |
May 10, 2023 | 4.230 | 4.500 | 4.070 | 4.420 | 119,352 | +0.20(+4.74%) |
May 09, 2023 | 4.150 | 4.360 | 4.070 | 4.220 | 84,100 | +0.00(+0.00%) |
May 08, 2023 | 4.310 | 4.500 | 4.020 | 4.220 | 120,125 | -0.18(-4.09%) |
May 05, 2023 | 4.000 | 4.680 | 3.880 | 4.400 | 85,139 | +0.47(+11.96%) |
May 04, 2023 | 4.420 | 4.632 | 3.830 | 3.930 | 128,576 | -0.66(-14.38%) |
May 03, 2023 | 4.450 | 4.800 | 4.360 | 4.590 | 101,362 | +0.02(+0.44%) |
May 02, 2023 | 4.720 | 4.900 | 4.350 | 4.570 | 229,498 | -0.52(-10.22%) |