Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 5.520 | 5.640 | 5.510 | 5.600 | 41,009 | +0.06(+1.08%) |
Jul 28, 2023 | 5.470 | 5.560 | 5.440 | 5.540 | 36,544 | +0.07(+1.28%) |
Jul 27, 2023 | 5.430 | 5.560 | 5.410 | 5.470 | 58,385 | +0.06(+1.11%) |
Jul 26, 2023 | 5.540 | 5.580 | 5.400 | 5.410 | 49,551 | -0.13(-2.35%) |
Jul 25, 2023 | 5.560 | 5.605 | 5.500 | 5.540 | 19,287 | -0.06(-1.07%) |
Jul 24, 2023 | 5.440 | 5.710 | 5.400 | 5.600 | 91,355 | +0.20(+3.70%) |
Jul 21, 2023 | 5.530 | 5.530 | 5.390 | 5.400 | 36,657 | -0.10(-1.82%) |
Jul 20, 2023 | 5.600 | 5.610 | 5.380 | 5.500 | 85,888 | -0.09(-1.61%) |
Jul 19, 2023 | 5.560 | 5.715 | 5.560 | 5.590 | 57,532 | +0.06(+1.08%) |
Jul 18, 2023 | 5.550 | 5.680 | 5.520 | 5.530 | 72,871 | -0.02(-0.36%) |
Jul 17, 2023 | 5.550 | 5.590 | 5.400 | 5.550 | 123,692 | +0.02(+0.36%) |
Jul 14, 2023 | 5.400 | 5.550 | 5.350 | 5.530 | 200,268 | +0.14(+2.50%) |
Jul 13, 2023 | 5.340 | 5.490 | 5.330 | 5.395 | 80,749 | +0.05(+1.03%) |
Jul 12, 2023 | 5.330 | 5.350 | 5.280 | 5.340 | 113,825 | +0.08(+1.52%) |
Jul 11, 2023 | 5.300 | 5.410 | 5.210 | 5.260 | 145,568 | -0.03(-0.57%) |
Jul 10, 2023 | 5.120 | 5.290 | 5.120 | 5.290 | 134,385 | +0.19(+3.73%) |
Jul 07, 2023 | 5.180 | 5.210 | 5.080 | 5.100 | 68,077 | -0.05(-0.97%) |
Jul 06, 2023 | 5.230 | 5.250 | 5.120 | 5.150 | 163,215 | -0.07(-1.34%) |
Jul 05, 2023 | 5.240 | 5.320 | 5.150 | 5.220 | 73,945 | -0.09(-1.69%) |
Jul 03, 2023 | 5.210 | 5.365 | 5.189 | 5.310 | 43,485 | +0.07(+1.34%) |
Jun 30, 2023 | 5.250 | 5.310 | 5.240 | 5.240 | 74,882 | +0.00(+0.00%) |
Jun 29, 2023 | 5.250 | 5.270 | 5.080 | 5.240 | 100,652 | +0.00(+0.00%) |
Jun 28, 2023 | 5.290 | 5.292 | 5.160 | 5.240 | 135,397 | -0.03(-0.57%) |
Jun 27, 2023 | 5.450 | 5.470 | 5.200 | 5.270 | 114,707 | -0.19(-3.48%) |
Jun 26, 2023 | 5.370 | 5.620 | 5.260 | 5.460 | 150,401 | +0.16(+3.02%) |
Jun 23, 2023 | 4.950 | 5.490 | 4.900 | 5.300 | 3,565,478 | +0.27(+5.37%) |
Jun 22, 2023 | 4.590 | 5.100 | 4.510 | 5.030 | 383,331 | +0.43(+9.35%) |
Jun 21, 2023 | 4.750 | 4.755 | 4.590 | 4.600 | 136,032 | -0.13(-2.75%) |
Jun 20, 2023 | 4.710 | 4.810 | 4.530 | 4.730 | 190,280 | +0.03(+0.64%) |
Jun 16, 2023 | 4.800 | 4.810 | 4.630 | 4.700 | 196,429 | -0.05(-1.05%) |
Jun 15, 2023 | 4.670 | 4.900 | 4.600 | 4.750 | 127,837 | +0.11(+2.37%) |
Jun 14, 2023 | 4.710 | 4.790 | 4.550 | 4.640 | 202,274 | -0.09(-1.90%) |
Jun 13, 2023 | 4.610 | 4.770 | 4.610 | 4.730 | 98,836 | +0.13(+2.83%) |
Jun 12, 2023 | 4.800 | 4.800 | 4.540 | 4.600 | 121,198 | -0.23(-4.76%) |
Jun 09, 2023 | 4.850 | 4.945 | 4.720 | 4.830 | 139,622 | -0.02(-0.41%) |
Jun 08, 2023 | 4.960 | 5.032 | 4.720 | 4.850 | 198,390 | -0.16(-3.19%) |
Jun 07, 2023 | 4.750 | 5.070 | 4.750 | 5.010 | 188,296 | +0.25(+5.25%) |
Jun 06, 2023 | 4.620 | 4.800 | 4.590 | 4.760 | 132,644 | +0.16(+3.48%) |
Jun 05, 2023 | 4.630 | 4.630 | 4.520 | 4.600 | 157,419 | -0.07(-1.50%) |
Jun 02, 2023 | 4.510 | 4.690 | 4.500 | 4.670 | 121,224 | +0.19(+4.24%) |
Jun 01, 2023 | 4.680 | 4.680 | 4.350 | 4.480 | 164,341 | -0.16(-3.45%) |
May 31, 2023 | 4.760 | 4.814 | 4.560 | 4.640 | 117,396 | -0.16(-3.33%) |
May 30, 2023 | 4.850 | 4.910 | 4.770 | 4.800 | 105,094 | -0.05(-1.03%) |
May 26, 2023 | 4.780 | 4.920 | 4.760 | 4.850 | 136,143 | +0.06(+1.25%) |
May 25, 2023 | 4.530 | 4.850 | 4.510 | 4.790 | 222,105 | +0.29(+6.44%) |
May 24, 2023 | 4.580 | 4.580 | 4.417 | 4.500 | 145,011 | -0.10(-2.17%) |
May 23, 2023 | 4.700 | 4.715 | 4.570 | 4.600 | 110,200 | -0.10(-2.13%) |
May 22, 2023 | 4.780 | 4.790 | 4.680 | 4.700 | 203,217 | -0.10(-2.08%) |
May 19, 2023 | 4.890 | 4.900 | 4.770 | 4.800 | 130,152 | -0.03(-0.62%) |
May 18, 2023 | 4.820 | 4.920 | 4.750 | 4.830 | 122,904 | +0.02(+0.42%) |
May 17, 2023 | 4.710 | 4.850 | 4.710 | 4.810 | 63,487 | +0.10(+2.12%) |
May 16, 2023 | 4.840 | 4.840 | 4.650 | 4.710 | 85,099 | -0.13(-2.69%) |
May 15, 2023 | 4.710 | 4.960 | 4.660 | 4.840 | 95,441 | +0.19(+4.09%) |
May 12, 2023 | 4.600 | 4.680 | 4.590 | 4.650 | 75,386 | +0.04(+0.98%) |
May 11, 2023 | 4.790 | 4.790 | 4.560 | 4.605 | 104,307 | -0.24(-4.95%) |
May 10, 2023 | 4.450 | 4.940 | 4.210 | 4.845 | 506,567 | +0.14(+3.09%) |
May 09, 2023 | 4.640 | 4.710 | 4.470 | 4.700 | 197,565 | +0.10(+2.17%) |
May 08, 2023 | 4.820 | 4.820 | 4.510 | 4.600 | 69,864 | -0.22(-4.56%) |
May 05, 2023 | 4.700 | 4.870 | 4.660 | 4.820 | 70,502 | +0.14(+2.99%) |
May 04, 2023 | 4.810 | 4.810 | 4.530 | 4.680 | 162,112 | -0.10(-2.09%) |
May 03, 2023 | 4.690 | 4.900 | 4.690 | 4.780 | 217,301 | +0.18(+3.91%) |
May 02, 2023 | 4.670 | 4.670 | 4.410 | 4.600 | 104,549 | -0.08(-1.71%) |