Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 4.390 | 4.540 | 4.300 | 4.350 | 286,878 | -0.01(-0.23%) |
Jul 28, 2023 | 4.380 | 4.500 | 4.240 | 4.360 | 744,568 | +0.01(+0.23%) |
Jul 27, 2023 | 4.500 | 4.605 | 4.285 | 4.350 | 514,428 | -0.06(-1.36%) |
Jul 26, 2023 | 4.930 | 4.970 | 4.390 | 4.410 | 905,300 | -0.52(-10.55%) |
Jul 25, 2023 | 5.120 | 5.230 | 4.880 | 4.930 | 1,260,897 | -0.21(-4.09%) |
Jul 24, 2023 | 5.330 | 5.350 | 5.121 | 5.140 | 305,173 | -0.16(-3.02%) |
Jul 21, 2023 | 5.410 | 5.470 | 5.280 | 5.300 | 271,841 | -0.06(-1.12%) |
Jul 20, 2023 | 5.690 | 5.713 | 5.310 | 5.360 | 364,591 | -0.33(-5.80%) |
Jul 19, 2023 | 5.390 | 5.840 | 5.390 | 5.690 | 547,854 | +0.36(+6.75%) |
Jul 18, 2023 | 5.100 | 5.350 | 5.100 | 5.330 | 313,935 | +0.20(+3.90%) |
Jul 17, 2023 | 5.140 | 5.250 | 5.030 | 5.130 | 195,325 | -0.03(-0.58%) |
Jul 14, 2023 | 5.080 | 5.230 | 5.060 | 5.160 | 251,738 | +0.07(+1.38%) |
Jul 13, 2023 | 5.220 | 5.410 | 5.025 | 5.090 | 259,224 | -0.15(-2.86%) |
Jul 12, 2023 | 5.270 | 5.329 | 5.200 | 5.240 | 189,491 | +0.06(+1.16%) |
Jul 11, 2023 | 5.450 | 5.520 | 5.100 | 5.180 | 425,545 | -0.23(-4.25%) |
Jul 10, 2023 | 5.230 | 5.550 | 5.230 | 5.410 | 274,045 | +0.14(+2.66%) |
Jul 07, 2023 | 4.920 | 5.280 | 4.920 | 5.270 | 295,186 | +0.34(+6.90%) |
Jul 06, 2023 | 5.020 | 5.105 | 4.895 | 4.930 | 559,754 | -0.17(-3.33%) |
Jul 05, 2023 | 5.220 | 5.280 | 5.090 | 5.100 | 374,761 | -0.15(-2.86%) |
Jul 03, 2023 | 5.450 | 5.480 | 5.220 | 5.250 | 176,665 | -0.19(-3.49%) |
Jun 30, 2023 | 5.300 | 5.510 | 5.300 | 5.440 | 306,856 | +0.13(+2.45%) |
Jun 29, 2023 | 5.680 | 5.730 | 5.280 | 5.310 | 609,861 | -0.40(-7.01%) |
Jun 28, 2023 | 5.460 | 5.819 | 5.280 | 5.710 | 639,504 | +0.21(+3.72%) |
Jun 27, 2023 | 5.410 | 5.530 | 5.020 | 5.505 | 624,824 | +0.10(+1.94%) |
Jun 26, 2023 | 5.330 | 5.570 | 4.830 | 5.400 | 1,564,457 | -0.09(-1.64%) |
Jun 23, 2023 | 5.620 | 5.840 | 5.320 | 5.490 | 8,474,953 | -0.22(-3.85%) |
Jun 22, 2023 | 5.800 | 5.960 | 5.640 | 5.710 | 382,313 | -0.12(-2.06%) |
Jun 21, 2023 | 6.300 | 6.300 | 5.750 | 5.830 | 675,850 | -0.46(-7.31%) |
Jun 20, 2023 | 5.950 | 6.360 | 5.950 | 6.290 | 705,818 | +0.32(+5.36%) |
Jun 16, 2023 | 5.940 | 6.220 | 5.940 | 5.970 | 551,201 | +0.00(+0.00%) |
Jun 15, 2023 | 6.070 | 6.145 | 5.920 | 5.970 | 504,521 | -0.10(-1.65%) |
Jun 14, 2023 | 6.300 | 6.420 | 6.040 | 6.070 | 520,592 | -0.23(-3.65%) |
Jun 13, 2023 | 6.420 | 6.620 | 6.250 | 6.300 | 591,126 | -0.11(-1.72%) |
Jun 12, 2023 | 7.550 | 7.590 | 6.400 | 6.410 | 1,147,802 | -1.09(-14.53%) |
Jun 09, 2023 | 7.630 | 7.720 | 7.410 | 7.500 | 465,266 | -0.07(-0.92%) |
Jun 08, 2023 | 7.030 | 7.600 | 7.030 | 7.570 | 582,777 | +0.52(+7.38%) |
Jun 07, 2023 | 7.140 | 7.310 | 7.010 | 7.050 | 316,634 | -0.03(-0.42%) |
Jun 06, 2023 | 7.290 | 7.355 | 6.925 | 7.080 | 558,220 | -0.18(-2.48%) |
Jun 05, 2023 | 7.450 | 7.798 | 7.230 | 7.260 | 490,351 | -0.15(-2.02%) |
Jun 02, 2023 | 7.240 | 7.570 | 6.890 | 7.410 | 838,937 | +0.13(+1.79%) |
Jun 01, 2023 | 6.120 | 7.335 | 6.120 | 7.280 | 1,129,153 | +1.08(+17.42%) |
May 31, 2023 | 5.840 | 6.290 | 5.785 | 6.200 | 376,186 | +0.35(+5.98%) |
May 30, 2023 | 5.790 | 5.980 | 5.780 | 5.850 | 251,711 | +0.07(+1.21%) |
May 26, 2023 | 5.720 | 5.920 | 5.640 | 5.780 | 318,612 | +0.06(+1.05%) |
May 25, 2023 | 6.200 | 6.240 | 5.710 | 5.720 | 502,113 | -0.48(-7.74%) |
May 24, 2023 | 6.060 | 6.310 | 5.866 | 6.200 | 416,006 | +0.05(+0.81%) |
May 23, 2023 | 6.390 | 6.800 | 6.110 | 6.150 | 1,275,830 | -0.24(-3.76%) |
May 22, 2023 | 6.300 | 6.700 | 6.280 | 6.390 | 838,949 | +0.13(+2.08%) |
May 19, 2023 | 5.760 | 6.290 | 5.718 | 6.260 | 924,150 | +0.49(+8.49%) |
May 18, 2023 | 5.950 | 6.310 | 5.670 | 5.770 | 642,002 | -0.17(-2.86%) |
May 17, 2023 | 5.350 | 6.000 | 5.250 | 5.940 | 569,755 | +0.62(+11.65%) |
May 16, 2023 | 5.350 | 5.500 | 5.240 | 5.320 | 483,810 | -0.07(-1.30%) |
May 15, 2023 | 5.710 | 5.910 | 5.390 | 5.390 | 426,543 | -0.32(-5.60%) |
May 12, 2023 | 5.470 | 5.740 | 5.470 | 5.710 | 349,943 | +0.25(+4.48%) |
May 11, 2023 | 6.000 | 6.030 | 5.425 | 5.465 | 676,847 | -0.59(-9.82%) |
May 10, 2023 | 5.200 | 6.110 | 4.920 | 6.060 | 871,028 | +1.06(+21.20%) |
May 09, 2023 | 4.940 | 5.030 | 4.840 | 5.000 | 304,048 | +0.00(+0.00%) |
May 08, 2023 | 5.150 | 5.200 | 4.870 | 5.000 | 324,201 | -0.12(-2.34%) |
May 05, 2023 | 5.010 | 5.220 | 4.950 | 5.120 | 270,459 | +0.15(+3.02%) |
May 04, 2023 | 4.900 | 5.065 | 4.700 | 4.970 | 395,214 | +0.05(+1.02%) |
May 03, 2023 | 4.940 | 5.230 | 4.900 | 4.920 | 467,964 | -0.04(-0.81%) |
May 02, 2023 | 5.660 | 5.735 | 4.940 | 4.960 | 646,507 | -0.70(-12.37%) |