Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 4.580 | 4.770 | 4.490 | 4.740 | 58,708 | +0.14(+3.04%) |
Jul 28, 2023 | 4.250 | 4.660 | 4.207 | 4.600 | 196,522 | +0.42(+10.05%) |
Jul 27, 2023 | 4.150 | 4.290 | 4.000 | 4.180 | 150,951 | +0.19(+4.76%) |
Jul 26, 2023 | 4.180 | 4.470 | 3.920 | 3.990 | 186,182 | -0.21(-5.00%) |
Jul 25, 2023 | 4.690 | 4.960 | 4.100 | 4.200 | 347,483 | -0.49(-10.45%) |
Jul 24, 2023 | 4.970 | 5.050 | 4.640 | 4.690 | 125,677 | -0.28(-5.63%) |
Jul 21, 2023 | 4.890 | 5.010 | 4.820 | 4.970 | 34,693 | +0.10(+2.05%) |
Jul 20, 2023 | 4.720 | 4.990 | 4.630 | 4.870 | 74,989 | +0.22(+4.73%) |
Jul 19, 2023 | 4.640 | 4.910 | 4.610 | 4.650 | 102,555 | +0.00(+0.00%) |
Jul 18, 2023 | 4.940 | 4.940 | 4.550 | 4.650 | 289,159 | -0.27(-5.49%) |
Jul 17, 2023 | 5.100 | 5.135 | 4.860 | 4.920 | 164,775 | -0.17(-3.34%) |
Jul 14, 2023 | 5.010 | 5.270 | 5.010 | 5.090 | 131,019 | +0.09(+1.80%) |
Jul 13, 2023 | 4.880 | 5.040 | 4.850 | 5.000 | 138,833 | +0.10(+2.04%) |
Jul 12, 2023 | 5.090 | 5.090 | 4.780 | 4.900 | 207,823 | -0.25(-4.85%) |
Jul 11, 2023 | 4.950 | 5.200 | 4.700 | 5.150 | 689,027 | +0.35(+7.29%) |
Jul 10, 2023 | 5.310 | 5.500 | 4.770 | 4.800 | 346,140 | -0.51(-9.60%) |
Jul 07, 2023 | 5.380 | 5.700 | 4.990 | 5.310 | 283,430 | -0.10(-1.85%) |
Jul 06, 2023 | 5.540 | 5.560 | 5.160 | 5.410 | 265,595 | -0.29(-5.09%) |
Jul 05, 2023 | 5.900 | 5.900 | 5.450 | 5.700 | 227,962 | -0.05(-0.87%) |
Jul 03, 2023 | 5.920 | 5.920 | 5.600 | 5.750 | 54,585 | -0.11(-1.88%) |
Jun 30, 2023 | 5.850 | 5.966 | 5.700 | 5.860 | 95,357 | +0.11(+1.91%) |
Jun 29, 2023 | 5.790 | 6.000 | 5.460 | 5.750 | 147,759 | -0.02(-0.35%) |
Jun 28, 2023 | 5.610 | 5.935 | 5.450 | 5.770 | 142,261 | +0.17(+3.04%) |
Jun 27, 2023 | 5.800 | 5.800 | 5.440 | 5.600 | 192,809 | -0.16(-2.78%) |
Jun 26, 2023 | 5.860 | 6.000 | 5.600 | 5.760 | 225,356 | -0.07(-1.20%) |
Jun 23, 2023 | 5.790 | 6.460 | 5.690 | 5.830 | 517,306 | +0.08(+1.39%) |
Jun 22, 2023 | 5.600 | 5.870 | 5.450 | 5.750 | 139,096 | +0.21(+3.79%) |
Jun 21, 2023 | 5.990 | 6.026 | 5.300 | 5.540 | 601,730 | -0.55(-9.03%) |
Jun 20, 2023 | 5.980 | 6.480 | 5.910 | 6.090 | 170,724 | +0.11(+1.84%) |
Jun 16, 2023 | 6.180 | 6.385 | 5.980 | 5.980 | 175,903 | -0.24(-3.86%) |
Jun 15, 2023 | 6.200 | 6.367 | 5.910 | 6.220 | 174,112 | +0.02(+0.40%) |
Jun 14, 2023 | 6.390 | 6.477 | 6.130 | 6.195 | 83,383 | -0.29(-4.55%) |
Jun 13, 2023 | 6.370 | 6.680 | 6.250 | 6.490 | 106,698 | +0.18(+2.85%) |
Jun 12, 2023 | 6.860 | 6.860 | 6.270 | 6.310 | 192,019 | -0.54(-7.88%) |
Jun 09, 2023 | 7.150 | 7.210 | 6.620 | 6.850 | 213,693 | -0.30(-4.20%) |
Jun 08, 2023 | 7.230 | 8.000 | 7.020 | 7.150 | 488,460 | -0.01(-0.14%) |
Jun 07, 2023 | 6.900 | 7.330 | 6.850 | 7.160 | 151,709 | +0.23(+3.32%) |
Jun 06, 2023 | 6.600 | 7.290 | 6.600 | 6.930 | 237,959 | +0.31(+4.68%) |
Jun 05, 2023 | 6.580 | 6.800 | 6.360 | 6.620 | 97,020 | -0.16(-2.36%) |
Jun 02, 2023 | 6.440 | 6.920 | 6.310 | 6.780 | 181,975 | +0.33(+5.12%) |
Jun 01, 2023 | 6.150 | 6.680 | 6.070 | 6.450 | 136,797 | +0.34(+5.56%) |
May 31, 2023 | 5.440 | 6.220 | 5.440 | 6.110 | 168,131 | +0.64(+11.70%) |
May 30, 2023 | 5.300 | 5.640 | 4.920 | 5.470 | 273,963 | +0.19(+3.60%) |
May 26, 2023 | 5.550 | 5.730 | 5.250 | 5.280 | 218,727 | -0.31(-5.55%) |
May 25, 2023 | 6.500 | 6.690 | 5.210 | 5.590 | 636,298 | -0.82(-12.79%) |
May 24, 2023 | 6.410 | 6.800 | 6.250 | 6.410 | 206,639 | -0.12(-1.84%) |
May 23, 2023 | 6.920 | 7.300 | 6.370 | 6.530 | 264,007 | -0.49(-6.98%) |
May 22, 2023 | 7.360 | 7.465 | 6.620 | 7.020 | 278,980 | -0.28(-3.84%) |
May 19, 2023 | 7.580 | 7.673 | 7.270 | 7.300 | 96,657 | -0.25(-3.31%) |
May 18, 2023 | 8.050 | 8.300 | 7.411 | 7.550 | 131,268 | -0.43(-5.39%) |
May 17, 2023 | 7.740 | 8.300 | 7.740 | 7.980 | 162,775 | +0.24(+3.10%) |
May 16, 2023 | 7.350 | 7.990 | 7.310 | 7.740 | 76,102 | -0.25(-3.13%) |
May 15, 2023 | 7.240 | 8.220 | 7.235 | 7.990 | 119,651 | +0.65(+8.86%) |
May 12, 2023 | 7.850 | 8.028 | 7.200 | 7.340 | 204,854 | -0.58(-7.32%) |
May 11, 2023 | 8.610 | 8.610 | 7.900 | 7.920 | 147,504 | -0.57(-6.71%) |
May 10, 2023 | 8.760 | 9.218 | 8.305 | 8.490 | 283,547 | +0.10(+1.19%) |
May 09, 2023 | 8.320 | 8.500 | 8.030 | 8.390 | 100,378 | +0.03(+0.36%) |
May 08, 2023 | 8.340 | 8.625 | 8.310 | 8.360 | 84,014 | -0.19(-2.22%) |
May 05, 2023 | 8.700 | 9.050 | 8.050 | 8.550 | 313,027 | +0.16(+1.91%) |
May 04, 2023 | 8.040 | 9.250 | 8.000 | 8.390 | 499,414 | +0.59(+7.56%) |
May 03, 2023 | 7.240 | 8.650 | 7.135 | 7.800 | 564,565 | +0.69(+9.70%) |
May 02, 2023 | 7.340 | 7.500 | 6.620 | 7.110 | 358,423 | -0.31(-4.18%) |