Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 4.093 | 4.093 | 3.825 | 3.915 | 73,102 | -0.01(-0.19%) |
Jul 28, 2023 | 4.005 | 4.120 | 3.900 | 3.922 | 18,180 | +0.02(+0.58%) |
Jul 27, 2023 | 4.095 | 4.200 | 3.826 | 3.900 | 16,127 | -0.19(-4.76%) |
Jul 26, 2023 | 4.050 | 4.425 | 3.900 | 4.095 | 80,695 | -0.01(-0.29%) |
Jul 25, 2023 | 4.230 | 4.500 | 4.050 | 4.107 | 28,000 | +0.10(+2.51%) |
Jul 24, 2023 | 4.050 | 4.275 | 3.990 | 4.006 | 9,738 | -0.10(-2.52%) |
Jul 21, 2023 | 4.050 | 4.278 | 4.050 | 4.110 | 20,162 | -0.01(-0.25%) |
Jul 20, 2023 | 4.020 | 4.185 | 3.908 | 4.120 | 18,973 | +0.06(+1.59%) |
Jul 19, 2023 | 4.165 | 4.167 | 4.050 | 4.056 | 11,212 | -0.05(-1.24%) |
Jul 18, 2023 | 4.090 | 4.245 | 3.977 | 4.107 | 17,393 | -0.15(-3.59%) |
Jul 17, 2023 | 4.215 | 4.275 | 4.065 | 4.260 | 9,376 | +0.08(+1.79%) |
Jul 14, 2023 | 4.200 | 4.350 | 4.058 | 4.185 | 14,417 | -0.12(-2.79%) |
Jul 13, 2023 | 4.350 | 4.407 | 4.200 | 4.305 | 24,352 | -0.02(-0.42%) |
Jul 12, 2023 | 4.563 | 4.680 | 4.200 | 4.323 | 24,833 | -0.06(-1.44%) |
Jul 11, 2023 | 4.380 | 4.484 | 4.268 | 4.386 | 10,721 | +0.11(+2.60%) |
Jul 10, 2023 | 4.255 | 4.498 | 4.050 | 4.275 | 11,731 | -0.06(-1.38%) |
Jul 07, 2023 | 4.500 | 4.545 | 4.216 | 4.335 | 28,245 | +0.02(+0.56%) |
Jul 06, 2023 | 4.650 | 4.650 | 4.205 | 4.311 | 14,462 | -0.26(-5.77%) |
Jul 05, 2023 | 4.500 | 4.769 | 4.388 | 4.575 | 20,355 | -0.22(-4.51%) |
Jul 03, 2023 | 4.650 | 4.800 | 4.500 | 4.791 | 3,601 | +0.14(+3.03%) |
Jun 30, 2023 | 4.582 | 4.725 | 4.426 | 4.650 | 18,710 | -0.07(-1.56%) |
Jun 29, 2023 | 4.938 | 4.980 | 4.515 | 4.723 | 37,329 | -0.37(-7.22%) |
Jun 28, 2023 | 4.800 | 5.100 | 4.803 | 5.091 | 9,970 | +0.12(+2.38%) |
Jun 27, 2023 | 5.064 | 5.100 | 4.816 | 4.973 | 16,621 | -0.13(-2.53%) |
Jun 26, 2023 | 5.400 | 5.400 | 5.100 | 5.101 | 8,411 | -0.30(-5.53%) |
Jun 23, 2023 | 5.250 | 5.430 | 5.101 | 5.400 | 16,078 | +0.15(+2.89%) |
Jun 22, 2023 | 4.911 | 5.250 | 4.801 | 5.248 | 11,099 | +0.19(+3.67%) |
Jun 21, 2023 | 4.667 | 5.400 | 4.650 | 5.062 | 36,835 | +0.25(+5.24%) |
Jun 20, 2023 | 4.650 | 4.935 | 4.650 | 4.811 | 12,122 | -0.06(-1.32%) |
Jun 16, 2023 | 4.785 | 4.875 | 4.657 | 4.875 | 8,546 | +0.06(+1.25%) |
Jun 15, 2023 | 4.800 | 4.815 | 4.482 | 4.815 | 15,069 | +0.02(+0.31%) |
Jun 14, 2023 | 4.725 | 4.950 | 4.500 | 4.800 | 12,186 | +0.02(+0.38%) |
Jun 13, 2023 | 4.777 | 4.784 | 4.065 | 4.782 | 11,321 | +0.10(+2.11%) |
Jun 12, 2023 | 4.800 | 4.860 | 4.620 | 4.683 | 7,283 | -0.10(-2.13%) |
Jun 09, 2023 | 4.830 | 4.950 | 4.654 | 4.785 | 8,123 | -0.03(-0.65%) |
Jun 08, 2023 | 5.100 | 5.100 | 4.653 | 4.816 | 15,147 | -0.10(-1.95%) |
Jun 07, 2023 | 4.800 | 4.920 | 4.500 | 4.912 | 17,525 | +0.15(+3.12%) |
Jun 06, 2023 | 4.500 | 5.100 | 3.900 | 4.764 | 77,166 | -0.00(-0.09%) |
Jun 05, 2023 | 4.650 | 5.100 | 4.636 | 4.769 | 78,964 | -0.48(-9.17%) |
Jun 02, 2023 | 6.284 | 6.660 | 4.800 | 5.250 | 974,168 | +0.75(+16.67%) |
Jun 01, 2023 | 3.752 | 4.950 | 3.602 | 4.500 | 145,070 | +0.75(+19.95%) |
May 31, 2023 | 3.900 | 3.900 | 3.600 | 3.752 | 13,879 | -0.12(-3.02%) |
May 30, 2023 | 4.013 | 4.048 | 3.465 | 3.869 | 23,350 | -0.25(-6.08%) |
May 26, 2023 | 4.200 | 4.275 | 3.912 | 4.119 | 7,125 | -0.01(-0.29%) |
May 25, 2023 | 4.200 | 4.305 | 3.908 | 4.131 | 6,017 | -0.04(-0.97%) |
May 24, 2023 | 4.066 | 4.350 | 4.050 | 4.171 | 16,009 | -0.33(-7.30%) |
May 23, 2023 | 4.638 | 4.725 | 3.877 | 4.500 | 28,444 | -0.14(-2.98%) |
May 22, 2023 | 4.500 | 4.725 | 4.500 | 4.638 | 15,649 | -0.01(-0.26%) |
May 19, 2023 | 4.950 | 4.950 | 4.500 | 4.650 | 5,429 | +0.07(+1.61%) |
May 18, 2023 | 4.840 | 4.980 | 4.533 | 4.577 | 14,665 | -0.26(-5.31%) |
May 17, 2023 | 4.800 | 5.101 | 4.650 | 4.833 | 19,670 | +0.15(+3.27%) |
May 16, 2023 | 4.698 | 4.801 | 4.557 | 4.680 | 6,417 | -0.02(-0.41%) |
May 15, 2023 | 4.650 | 4.770 | 4.502 | 4.699 | 4,281 | +0.11(+2.39%) |
May 12, 2023 | 4.575 | 4.977 | 4.500 | 4.590 | 8,456 | -0.13(-2.73%) |
May 11, 2023 | 4.950 | 4.950 | 4.635 | 4.719 | 3,976 | +0.01(+0.19%) |
May 10, 2023 | 4.536 | 4.950 | 4.536 | 4.710 | 2,281 | +0.00(+0.03%) |
May 09, 2023 | 4.505 | 4.974 | 4.500 | 4.708 | 4,732 | -0.05(-1.07%) |
May 08, 2023 | 4.530 | 4.836 | 4.530 | 4.760 | 7,514 | +0.15(+3.25%) |
May 05, 2023 | 4.622 | 4.650 | 4.537 | 4.609 | 5,008 | +0.08(+1.75%) |
May 04, 2023 | 4.650 | 4.894 | 4.515 | 4.530 | 13,341 | -0.49(-9.82%) |
May 03, 2023 | 4.977 | 5.097 | 4.803 | 5.024 | 14,134 | -0.05(-0.92%) |
May 02, 2023 | 4.970 | 5.109 | 4.697 | 5.070 | 6,383 | +0.12(+2.42%) |