Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 4.980 | 5.100 | 4.950 | 5.020 | 930,457 | +0.07(+1.41%) |
Jul 28, 2023 | 4.900 | 4.980 | 4.865 | 4.950 | 408,099 | +0.11(+2.27%) |
Jul 27, 2023 | 5.060 | 5.060 | 4.810 | 4.840 | 555,117 | -0.19(-3.78%) |
Jul 26, 2023 | 4.940 | 5.060 | 4.875 | 5.030 | 758,779 | +0.09(+1.82%) |
Jul 25, 2023 | 4.830 | 5.155 | 4.825 | 4.940 | 754,762 | +0.08(+1.65%) |
Jul 24, 2023 | 4.560 | 4.915 | 4.521 | 4.860 | 793,725 | +0.28(+6.11%) |
Jul 21, 2023 | 4.670 | 4.720 | 4.530 | 4.580 | 435,287 | -0.06(-1.29%) |
Jul 20, 2023 | 4.680 | 4.730 | 4.555 | 4.640 | 795,180 | -0.09(-1.90%) |
Jul 19, 2023 | 4.500 | 4.935 | 4.500 | 4.730 | 921,550 | +0.26(+5.82%) |
Jul 18, 2023 | 4.470 | 4.580 | 4.410 | 4.470 | 510,754 | -0.02(-0.45%) |
Jul 17, 2023 | 4.680 | 4.675 | 4.460 | 4.490 | 551,330 | -0.03(-0.66%) |
Jul 14, 2023 | 4.640 | 4.675 | 4.495 | 4.520 | 597,235 | -0.13(-2.80%) |
Jul 13, 2023 | 4.710 | 4.710 | 4.550 | 4.650 | 514,358 | -0.01(-0.21%) |
Jul 12, 2023 | 4.530 | 4.760 | 4.507 | 4.660 | 1,106,987 | +0.19(+4.25%) |
Jul 11, 2023 | 4.310 | 4.490 | 4.285 | 4.470 | 679,907 | +0.20(+4.68%) |
Jul 10, 2023 | 4.360 | 4.360 | 4.260 | 4.270 | 481,481 | -0.08(-1.84%) |
Jul 07, 2023 | 4.210 | 4.430 | 4.150 | 4.350 | 875,539 | +0.12(+2.84%) |
Jul 06, 2023 | 4.250 | 4.320 | 4.130 | 4.230 | 579,030 | -0.06(-1.40%) |
Jul 05, 2023 | 4.210 | 4.320 | 4.120 | 4.290 | 1,511,478 | +0.08(+1.90%) |
Jul 03, 2023 | 4.250 | 4.360 | 4.190 | 4.210 | 691,070 | -0.04(-0.94%) |
Jun 30, 2023 | 4.400 | 4.400 | 4.230 | 4.250 | 431,730 | -0.14(-3.19%) |
Jun 29, 2023 | 4.340 | 4.400 | 4.323 | 4.390 | 361,891 | +0.07(+1.62%) |
Jun 28, 2023 | 4.210 | 4.340 | 4.200 | 4.320 | 624,464 | +0.09(+2.13%) |
Jun 27, 2023 | 4.080 | 4.255 | 4.060 | 4.230 | 648,090 | +0.16(+3.93%) |
Jun 26, 2023 | 4.130 | 4.185 | 4.060 | 4.070 | 488,292 | -0.08(-1.93%) |
Jun 23, 2023 | 3.950 | 4.280 | 3.950 | 4.150 | 1,427,116 | +0.16(+4.01%) |
Jun 22, 2023 | 4.010 | 4.065 | 3.940 | 3.990 | 472,648 | -0.03(-0.75%) |
Jun 21, 2023 | 4.030 | 4.080 | 3.980 | 4.020 | 498,867 | -0.04(-0.99%) |
Jun 20, 2023 | 4.150 | 4.175 | 4.020 | 4.060 | 340,913 | -0.06(-1.46%) |
Jun 16, 2023 | 4.150 | 4.190 | 4.090 | 4.120 | 695,481 | +0.03(+0.73%) |
Jun 15, 2023 | 4.010 | 4.160 | 3.995 | 4.090 | 701,598 | +0.09(+2.25%) |
Jun 14, 2023 | 3.920 | 4.050 | 3.900 | 4.000 | 941,680 | +0.12(+3.09%) |
Jun 13, 2023 | 3.950 | 4.020 | 3.880 | 3.880 | 727,900 | +0.00(+0.00%) |
Jun 12, 2023 | 3.870 | 3.929 | 3.830 | 3.880 | 493,935 | +0.03(+0.78%) |
Jun 09, 2023 | 4.060 | 4.080 | 3.820 | 3.850 | 625,530 | -0.21(-5.17%) |
Jun 08, 2023 | 4.070 | 4.128 | 4.000 | 4.060 | 632,631 | +0.02(+0.50%) |
Jun 07, 2023 | 4.200 | 4.320 | 4.030 | 4.040 | 765,483 | -0.17(-4.04%) |
Jun 06, 2023 | 4.200 | 4.330 | 4.170 | 4.210 | 800,814 | -0.02(-0.47%) |
Jun 05, 2023 | 4.250 | 4.345 | 4.190 | 4.230 | 693,338 | -0.01(-0.24%) |
Jun 02, 2023 | 4.230 | 4.320 | 4.230 | 4.240 | 367,045 | +0.03(+0.71%) |
Jun 01, 2023 | 4.180 | 4.290 | 4.140 | 4.210 | 569,825 | +0.04(+0.96%) |
May 31, 2023 | 4.210 | 4.250 | 4.150 | 4.170 | 1,245,571 | -0.09(-2.11%) |
May 30, 2023 | 4.300 | 4.340 | 4.170 | 4.260 | 593,028 | +0.03(+0.71%) |
May 26, 2023 | 4.180 | 4.245 | 3.990 | 4.230 | 855,786 | +0.04(+0.95%) |
May 25, 2023 | 4.280 | 4.295 | 4.180 | 4.190 | 375,396 | -0.09(-2.10%) |
May 24, 2023 | 4.260 | 4.325 | 4.230 | 4.280 | 373,089 | +0.02(+0.47%) |
May 23, 2023 | 4.230 | 4.440 | 4.230 | 4.260 | 469,936 | +0.03(+0.71%) |
May 22, 2023 | 4.220 | 4.275 | 4.170 | 4.230 | 723,865 | +0.03(+0.71%) |
May 19, 2023 | 4.390 | 4.405 | 4.160 | 4.200 | 516,748 | -0.14(-3.23%) |
May 18, 2023 | 4.440 | 4.450 | 4.305 | 4.340 | 598,800 | -0.11(-2.47%) |
May 17, 2023 | 4.240 | 4.480 | 4.240 | 4.450 | 554,895 | +0.22(+5.20%) |
May 16, 2023 | 4.310 | 4.380 | 4.205 | 4.230 | 778,483 | -0.14(-3.20%) |
May 15, 2023 | 4.460 | 4.510 | 4.300 | 4.370 | 520,502 | -0.04(-0.91%) |
May 12, 2023 | 4.490 | 4.505 | 4.310 | 4.410 | 617,038 | -0.08(-1.78%) |
May 11, 2023 | 4.580 | 4.630 | 4.405 | 4.490 | 578,206 | -0.11(-2.39%) |
May 10, 2023 | 4.540 | 4.750 | 4.485 | 4.600 | 722,703 | +0.12(+2.68%) |
May 09, 2023 | 4.590 | 4.660 | 4.440 | 4.480 | 757,659 | -0.12(-2.61%) |
May 08, 2023 | 4.500 | 4.600 | 4.445 | 4.600 | 550,837 | +0.11(+2.45%) |
May 05, 2023 | 4.320 | 4.620 | 4.320 | 4.490 | 774,679 | +0.21(+4.91%) |
May 04, 2023 | 4.160 | 4.410 | 4.070 | 4.280 | 1,614,521 | +0.08(+1.90%) |
May 03, 2023 | 4.430 | 4.790 | 4.040 | 4.200 | 2,722,275 | -0.35(-7.69%) |
May 02, 2023 | 4.630 | 4.639 | 4.465 | 4.550 | 688,980 | -0.10(-2.15%) |