Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 5.210 | 5.510 | 5.081 | 5.390 | 399,004 | +0.23(+4.46%) |
Jul 28, 2023 | 4.820 | 5.280 | 4.760 | 5.160 | 268,664 | +0.44(+9.32%) |
Jul 27, 2023 | 5.030 | 5.085 | 4.700 | 4.720 | 296,047 | -0.29(-5.79%) |
Jul 26, 2023 | 4.980 | 5.070 | 4.920 | 5.010 | 94,899 | +0.08(+1.62%) |
Jul 25, 2023 | 4.960 | 5.090 | 4.900 | 4.930 | 139,009 | -0.04(-0.80%) |
Jul 24, 2023 | 5.000 | 5.120 | 4.810 | 4.970 | 192,028 | +0.02(+0.40%) |
Jul 21, 2023 | 4.880 | 4.990 | 4.800 | 4.950 | 182,136 | +0.09(+1.85%) |
Jul 20, 2023 | 5.200 | 5.244 | 4.810 | 4.860 | 332,927 | -0.30(-5.81%) |
Jul 19, 2023 | 5.030 | 5.330 | 5.000 | 5.160 | 545,876 | +0.20(+4.03%) |
Jul 18, 2023 | 5.100 | 5.200 | 4.760 | 4.960 | 509,472 | -0.23(-4.43%) |
Jul 17, 2023 | 5.190 | 5.290 | 5.060 | 5.190 | 185,973 | +0.01(+0.19%) |
Jul 14, 2023 | 5.470 | 5.470 | 5.020 | 5.180 | 438,173 | -0.38(-6.83%) |
Jul 13, 2023 | 5.470 | 5.671 | 5.290 | 5.560 | 311,608 | +0.18(+3.35%) |
Jul 12, 2023 | 5.510 | 5.620 | 5.360 | 5.380 | 158,281 | -0.03(-0.55%) |
Jul 11, 2023 | 5.400 | 5.600 | 5.360 | 5.410 | 188,303 | +0.01(+0.19%) |
Jul 10, 2023 | 5.400 | 5.689 | 5.330 | 5.400 | 209,320 | -0.01(-0.18%) |
Jul 07, 2023 | 5.270 | 5.550 | 5.120 | 5.410 | 214,973 | +0.17(+3.24%) |
Jul 06, 2023 | 5.570 | 5.640 | 5.160 | 5.240 | 217,129 | -0.35(-6.26%) |
Jul 05, 2023 | 5.500 | 5.700 | 5.090 | 5.590 | 364,326 | +0.09(+1.64%) |
Jul 03, 2023 | 5.770 | 5.840 | 5.390 | 5.500 | 224,072 | -0.34(-5.82%) |
Jun 30, 2023 | 5.790 | 5.940 | 5.630 | 5.840 | 191,178 | +0.07(+1.21%) |
Jun 29, 2023 | 6.140 | 6.265 | 5.700 | 5.770 | 266,616 | -0.46(-7.38%) |
Jun 28, 2023 | 6.000 | 6.330 | 6.000 | 6.230 | 184,403 | -0.03(-0.48%) |
Jun 27, 2023 | 6.170 | 6.384 | 5.940 | 6.260 | 283,225 | +0.07(+1.13%) |
Jun 26, 2023 | 6.520 | 6.570 | 6.120 | 6.190 | 135,532 | -0.19(-2.98%) |
Jun 23, 2023 | 6.100 | 6.490 | 6.010 | 6.380 | 186,448 | +0.12(+1.92%) |
Jun 22, 2023 | 5.740 | 6.640 | 5.600 | 6.260 | 630,011 | +0.45(+7.75%) |
Jun 21, 2023 | 5.910 | 6.150 | 5.550 | 5.810 | 357,267 | -0.07(-1.19%) |
Jun 20, 2023 | 5.890 | 6.066 | 5.640 | 5.880 | 359,711 | -0.12(-2.00%) |
Jun 16, 2023 | 6.500 | 6.509 | 5.920 | 6.000 | 531,905 | -0.45(-6.98%) |
Jun 15, 2023 | 6.770 | 6.890 | 6.420 | 6.450 | 654,676 | -0.54(-7.73%) |
Jun 14, 2023 | 7.280 | 7.490 | 6.780 | 6.990 | 820,148 | -0.50(-6.68%) |
Jun 13, 2023 | 7.720 | 8.220 | 7.360 | 7.490 | 1,303,058 | -0.24(-3.10%) |
Jun 12, 2023 | 8.040 | 8.624 | 7.420 | 7.730 | 3,467,999 | -1.22(-13.63%) |
Jun 09, 2023 | 5.360 | 10.49 | 4.950 | 8.950 | 26,829,252 | +3.60(+67.29%) |
Jun 08, 2023 | 6.350 | 6.350 | 4.910 | 5.350 | 1,170,224 | -0.94(-15.00%) |
Jun 07, 2023 | 7.560 | 7.560 | 5.700 | 6.294 | 618,287 | -1.13(-15.27%) |
Jun 06, 2023 | 7.200 | 7.680 | 6.960 | 7.428 | 171,333 | +0.47(+6.72%) |
Jun 05, 2023 | 6.640 | 7.536 | 6.480 | 6.960 | 185,857 | +0.60(+9.41%) |
Jun 02, 2023 | 6.544 | 6.720 | 6.361 | 6.361 | 99,946 | -0.18(-2.73%) |
Jun 01, 2023 | 6.840 | 6.840 | 6.361 | 6.540 | 159,336 | -0.25(-3.68%) |
May 31, 2023 | 6.727 | 7.200 | 6.727 | 6.790 | 106,829 | -0.09(-1.38%) |
May 30, 2023 | 6.810 | 6.998 | 6.722 | 6.884 | 74,610 | +0.07(+1.02%) |
May 26, 2023 | 6.780 | 7.012 | 6.510 | 6.815 | 108,179 | -0.14(-2.04%) |
May 25, 2023 | 7.030 | 7.320 | 6.852 | 6.956 | 86,463 | -0.08(-1.11%) |
May 24, 2023 | 6.433 | 7.380 | 6.433 | 7.034 | 140,715 | +0.31(+4.68%) |
May 23, 2023 | 6.659 | 6.787 | 6.008 | 6.720 | 211,232 | -0.12(-1.75%) |
May 22, 2023 | 7.080 | 7.278 | 6.792 | 6.840 | 209,981 | -0.03(-0.47%) |
May 19, 2023 | 7.920 | 8.340 | 6.800 | 6.872 | 491,047 | -1.21(-14.98%) |
May 18, 2023 | 6.815 | 8.400 | 6.420 | 8.083 | 684,486 | +1.45(+21.90%) |
May 17, 2023 | 6.916 | 6.916 | 6.300 | 6.631 | 548,248 | -0.38(-5.44%) |
May 16, 2023 | 6.120 | 7.560 | 5.880 | 7.013 | 777,768 | +1.50(+27.13%) |
May 15, 2023 | 5.603 | 5.700 | 5.400 | 5.516 | 146,009 | -0.06(-1.14%) |
May 12, 2023 | 5.640 | 5.688 | 5.232 | 5.580 | 93,083 | +0.08(+1.44%) |
May 11, 2023 | 5.280 | 5.724 | 5.280 | 5.501 | 98,303 | +0.19(+3.59%) |
May 10, 2023 | 5.520 | 5.664 | 5.041 | 5.310 | 167,980 | -0.30(-5.43%) |
May 09, 2023 | 5.833 | 6.000 | 4.968 | 5.615 | 241,521 | -0.41(-6.77%) |
May 08, 2023 | 6.120 | 6.240 | 5.844 | 6.023 | 123,318 | +0.07(+1.15%) |
May 05, 2023 | 6.240 | 6.720 | 5.954 | 5.954 | 255,979 | -0.29(-4.58%) |
May 04, 2023 | 6.960 | 6.960 | 6.120 | 6.240 | 231,993 | -1.09(-14.85%) |
May 03, 2023 | 6.360 | 7.560 | 6.360 | 7.328 | 140,217 | +0.85(+13.09%) |
May 02, 2023 | 6.600 | 6.840 | 6.360 | 6.480 | 85,336 | -0.19(-2.88%) |