Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 4.510 | 4.675 | 3.990 | 3.990 | 153,868 | -0.59(-12.88%) |
Jul 28, 2023 | 4.680 | 4.780 | 4.390 | 4.580 | 135,977 | -0.03(-0.65%) |
Jul 27, 2023 | 5.180 | 5.270 | 4.500 | 4.610 | 181,147 | -0.47(-9.25%) |
Jul 26, 2023 | 4.530 | 5.780 | 4.530 | 5.080 | 390,816 | +0.55(+12.14%) |
Jul 25, 2023 | 4.840 | 5.230 | 4.530 | 4.530 | 451,918 | +0.02(+0.44%) |
Jul 24, 2023 | 4.040 | 4.950 | 4.040 | 4.510 | 497,032 | +0.33(+7.89%) |
Jul 21, 2023 | 3.750 | 4.400 | 3.670 | 4.180 | 346,133 | +0.39(+10.29%) |
Jul 20, 2023 | 3.430 | 4.090 | 3.418 | 3.790 | 341,470 | +0.21(+5.87%) |
Jul 19, 2023 | 3.600 | 3.950 | 3.500 | 3.580 | 354,343 | -0.04(-1.10%) |
Jul 18, 2023 | 3.280 | 3.870 | 3.280 | 3.620 | 605,612 | +0.28(+8.38%) |
Jul 17, 2023 | 3.100 | 3.950 | 3.080 | 3.340 | 1,438,860 | +0.21(+6.71%) |
Jul 14, 2023 | 3.900 | 3.920 | 3.050 | 3.130 | 829,108 | -0.92(-22.72%) |
Jul 13, 2023 | 4.950 | 4.950 | 3.900 | 4.050 | 2,916,231 | -1.05(-20.59%) |
Jul 12, 2023 | 5.245 | 5.300 | 4.790 | 5.100 | 101,253 | -0.03(-0.49%) |
Jul 11, 2023 | 5.140 | 5.625 | 4.950 | 5.125 | 72,284 | -0.28(-5.09%) |
Jul 10, 2023 | 4.930 | 5.570 | 4.605 | 5.400 | 128,889 | +0.31(+5.99%) |
Jul 07, 2023 | 4.575 | 5.210 | 4.280 | 5.095 | 156,086 | +0.44(+9.45%) |
Jul 06, 2023 | 4.580 | 4.750 | 4.325 | 4.655 | 34,534 | +0.08(+1.75%) |
Jul 05, 2023 | 4.690 | 4.690 | 4.105 | 4.575 | 90,151 | -0.18(-3.89%) |
Jul 03, 2023 | 4.750 | 4.835 | 4.700 | 4.760 | 40,982 | +0.01(+0.32%) |
Jun 30, 2023 | 5.500 | 5.635 | 4.250 | 4.745 | 486,385 | -0.06(-1.25%) |
Jun 29, 2023 | 4.805 | 5.250 | 4.765 | 4.805 | 41,088 | -0.04(-0.93%) |
Jun 28, 2023 | 4.825 | 4.995 | 4.575 | 4.850 | 41,501 | +0.04(+0.83%) |
Jun 27, 2023 | 5.275 | 5.275 | 4.665 | 4.810 | 78,341 | -0.44(-8.38%) |
Jun 26, 2023 | 6.050 | 6.450 | 5.165 | 5.250 | 193,339 | -1.99(-27.49%) |
Jun 23, 2023 | 6.250 | 7.250 | 5.750 | 7.240 | 324,242 | +0.96(+15.29%) |
Jun 22, 2023 | 5.450 | 6.550 | 5.380 | 6.280 | 176,809 | +0.78(+14.18%) |
Jun 21, 2023 | 5.675 | 5.675 | 5.235 | 5.500 | 33,792 | -0.15(-2.65%) |
Jun 20, 2023 | 5.530 | 5.865 | 5.160 | 5.650 | 38,889 | +0.03(+0.44%) |
Jun 16, 2023 | 5.250 | 6.275 | 5.085 | 5.625 | 98,037 | +0.45(+8.70%) |
Jun 15, 2023 | 5.085 | 5.305 | 5.085 | 5.175 | 14,127 | +0.10(+1.97%) |
Jun 14, 2023 | 5.425 | 5.425 | 5.025 | 5.075 | 15,660 | -0.18(-3.43%) |
Jun 13, 2023 | 5.050 | 5.490 | 5.050 | 5.255 | 9,037 | +0.17(+3.44%) |
Jun 12, 2023 | 6.000 | 6.000 | 5.010 | 5.080 | 15,140 | -0.27(-5.05%) |
Jun 09, 2023 | 5.550 | 5.550 | 5.215 | 5.350 | 10,702 | -0.37(-6.39%) |
Jun 08, 2023 | 5.000 | 5.715 | 4.925 | 5.715 | 17,667 | +0.50(+9.59%) |
Jun 07, 2023 | 4.805 | 5.330 | 4.805 | 5.215 | 25,363 | +0.08(+1.46%) |
Jun 06, 2023 | 4.945 | 5.175 | 4.655 | 5.140 | 25,347 | +0.14(+2.80%) |
Jun 05, 2023 | 5.000 | 5.250 | 4.750 | 5.000 | 24,861 | +0.12(+2.56%) |
Jun 02, 2023 | 4.500 | 4.930 | 4.500 | 4.875 | 31,740 | +0.37(+8.21%) |
Jun 01, 2023 | 4.745 | 4.850 | 4.485 | 4.505 | 36,895 | -0.33(-6.73%) |
May 31, 2023 | 4.825 | 5.010 | 4.500 | 4.830 | 34,086 | -0.37(-7.03%) |
May 30, 2023 | 5.050 | 5.250 | 4.700 | 5.195 | 62,999 | +0.04(+0.87%) |
May 26, 2023 | 5.350 | 5.500 | 4.575 | 5.150 | 62,274 | -0.34(-6.19%) |
May 25, 2023 | 5.745 | 5.770 | 5.100 | 5.490 | 50,326 | -0.26(-4.52%) |
May 24, 2023 | 5.680 | 5.895 | 5.645 | 5.750 | 37,663 | -0.15(-2.54%) |
May 23, 2023 | 5.915 | 6.000 | 5.580 | 5.900 | 55,252 | -0.17(-2.88%) |
May 22, 2023 | 6.000 | 6.220 | 5.900 | 6.075 | 37,505 | -0.02(-0.41%) |
May 19, 2023 | 6.000 | 6.195 | 6.000 | 6.100 | 48,166 | -0.40(-6.15%) |
May 18, 2023 | 6.250 | 6.500 | 5.900 | 6.500 | 144,734 | +0.50(+8.33%) |
May 17, 2023 | 6.200 | 6.250 | 5.800 | 6.000 | 81,494 | -0.50(-7.62%) |
May 16, 2023 | 8.320 | 8.605 | 6.300 | 6.495 | 678,544 | +0.25(+3.92%) |
May 15, 2023 | 6.250 | 6.650 | 5.555 | 6.250 | 100,914 | +0.25(+4.17%) |
May 12, 2023 | 6.500 | 6.625 | 6.000 | 6.000 | 26,009 | -0.45(-6.98%) |
May 11, 2023 | 7.000 | 7.000 | 6.310 | 6.450 | 33,748 | -0.55(-7.86%) |
May 10, 2023 | 6.500 | 7.350 | 6.480 | 7.000 | 41,549 | +0.11(+1.60%) |
May 09, 2023 | 6.650 | 7.220 | 6.250 | 6.890 | 48,362 | +0.14(+2.07%) |
May 08, 2023 | 6.800 | 7.000 | 6.055 | 6.750 | 76,038 | +0.10(+1.50%) |
May 05, 2023 | 6.350 | 6.875 | 6.050 | 6.650 | 37,332 | +0.56(+9.20%) |
May 04, 2023 | 7.450 | 7.450 | 5.650 | 6.090 | 68,468 | -1.41(-18.80%) |
May 03, 2023 | 6.760 | 8.245 | 6.760 | 7.500 | 112,756 | +0.60(+8.70%) |
May 02, 2023 | 7.535 | 8.250 | 6.750 | 6.900 | 70,225 | -0.44(-6.06%) |