Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 4.990 | 5.090 | 4.960 | 5.030 | 19,524 | +0.07(+1.41%) |
Jul 28, 2023 | 5.070 | 5.142 | 4.950 | 4.960 | 22,772 | -0.17(-3.31%) |
Jul 27, 2023 | 5.070 | 5.300 | 5.054 | 5.130 | 11,629 | +0.00(+0.03%) |
Jul 26, 2023 | 5.080 | 5.130 | 5.000 | 5.128 | 7,436 | +0.11(+2.16%) |
Jul 25, 2023 | 5.380 | 5.380 | 4.990 | 5.020 | 51,880 | -0.25(-4.74%) |
Jul 24, 2023 | 5.280 | 5.400 | 5.250 | 5.270 | 37,768 | -0.02(-0.38%) |
Jul 21, 2023 | 5.320 | 5.500 | 5.270 | 5.290 | 26,392 | -0.07(-1.31%) |
Jul 20, 2023 | 5.380 | 5.399 | 5.220 | 5.360 | 13,003 | +0.12(+2.29%) |
Jul 19, 2023 | 5.150 | 5.240 | 5.060 | 5.240 | 15,718 | +0.09(+1.75%) |
Jul 18, 2023 | 5.240 | 5.240 | 5.070 | 5.150 | 15,234 | +0.10(+1.98%) |
Jul 17, 2023 | 5.190 | 5.280 | 5.050 | 5.050 | 19,999 | -0.12(-2.32%) |
Jul 14, 2023 | 5.120 | 5.190 | 5.100 | 5.170 | 7,100 | +0.05(+0.98%) |
Jul 13, 2023 | 5.320 | 5.390 | 5.120 | 5.120 | 36,476 | -0.18(-3.49%) |
Jul 12, 2023 | 5.150 | 5.370 | 5.070 | 5.305 | 27,867 | +0.19(+3.82%) |
Jul 11, 2023 | 5.070 | 5.200 | 5.038 | 5.110 | 13,588 | +0.02(+0.39%) |
Jul 10, 2023 | 5.030 | 5.150 | 5.030 | 5.090 | 8,328 | +0.07(+1.39%) |
Jul 07, 2023 | 5.120 | 5.150 | 5.010 | 5.020 | 37,044 | -0.12(-2.33%) |
Jul 06, 2023 | 5.120 | 5.300 | 5.000 | 5.140 | 10,072 | -0.00(-0.06%) |
Jul 05, 2023 | 5.240 | 5.240 | 5.110 | 5.143 | 3,697 | -0.12(-2.22%) |
Jul 03, 2023 | 5.220 | 5.350 | 5.160 | 5.260 | 13,222 | +0.05(+0.96%) |
Jun 30, 2023 | 5.160 | 5.240 | 5.120 | 5.210 | 6,241 | +0.06(+1.17%) |
Jun 29, 2023 | 5.140 | 5.210 | 5.080 | 5.150 | 19,137 | -0.05(-0.96%) |
Jun 28, 2023 | 5.220 | 5.220 | 5.036 | 5.200 | 13,115 | -0.03(-0.57%) |
Jun 27, 2023 | 5.300 | 5.470 | 5.050 | 5.230 | 31,418 | -0.07(-1.32%) |
Jun 26, 2023 | 5.500 | 5.545 | 5.110 | 5.300 | 81,955 | -0.05(-0.93%) |
Jun 23, 2023 | 4.850 | 5.350 | 4.850 | 5.350 | 56,965 | +0.47(+9.63%) |
Jun 22, 2023 | 4.940 | 4.950 | 4.850 | 4.880 | 17,902 | -0.17(-3.37%) |
Jun 21, 2023 | 4.900 | 5.050 | 4.820 | 5.050 | 12,152 | +0.20(+4.12%) |
Jun 20, 2023 | 4.810 | 4.900 | 4.810 | 4.850 | 31,469 | -0.21(-4.15%) |
Jun 16, 2023 | 4.940 | 5.080 | 4.810 | 5.060 | 82,202 | +0.15(+3.05%) |
Jun 15, 2023 | 5.000 | 5.090 | 4.910 | 4.910 | 24,350 | -0.04(-0.81%) |
Jun 14, 2023 | 4.990 | 5.037 | 4.920 | 4.950 | 25,275 | -0.05(-1.00%) |
Jun 13, 2023 | 5.010 | 5.090 | 4.920 | 5.000 | 34,731 | +0.00(+0.00%) |
Jun 12, 2023 | 4.900 | 5.124 | 4.900 | 5.000 | 29,006 | +0.13(+2.67%) |
Jun 09, 2023 | 4.970 | 5.030 | 4.870 | 4.870 | 38,268 | -0.10(-2.01%) |
Jun 08, 2023 | 5.110 | 5.110 | 4.930 | 4.970 | 20,306 | -0.11(-2.17%) |
Jun 07, 2023 | 5.090 | 5.149 | 5.020 | 5.080 | 16,006 | -0.07(-1.36%) |
Jun 06, 2023 | 4.960 | 5.150 | 4.950 | 5.150 | 31,785 | +0.22(+4.46%) |
Jun 05, 2023 | 4.910 | 5.100 | 4.900 | 4.930 | 40,372 | -0.17(-3.33%) |
Jun 02, 2023 | 4.980 | 5.180 | 4.910 | 5.100 | 18,595 | +0.12(+2.41%) |
Jun 01, 2023 | 4.900 | 4.990 | 4.850 | 4.980 | 19,329 | +0.15(+3.11%) |
May 31, 2023 | 4.880 | 5.070 | 4.800 | 4.830 | 30,695 | -0.08(-1.63%) |
May 30, 2023 | 5.050 | 5.130 | 4.910 | 4.910 | 16,382 | -0.26(-5.03%) |
May 26, 2023 | 5.016 | 5.240 | 5.016 | 5.170 | 21,014 | +0.20(+3.92%) |
May 25, 2023 | 5.320 | 5.589 | 4.800 | 4.975 | 59,292 | -0.29(-5.42%) |
May 24, 2023 | 5.220 | 5.480 | 5.080 | 5.260 | 12,242 | -0.01(-0.19%) |
May 23, 2023 | 5.670 | 5.740 | 5.120 | 5.270 | 82,482 | -0.47(-8.19%) |
May 22, 2023 | 5.690 | 5.928 | 5.650 | 5.740 | 104,194 | +0.28(+5.13%) |
May 19, 2023 | 5.340 | 5.580 | 5.200 | 5.460 | 96,688 | +0.37(+7.27%) |
May 18, 2023 | 5.410 | 5.510 | 4.760 | 5.090 | 116,325 | -0.26(-4.86%) |
May 17, 2023 | 5.380 | 5.475 | 5.270 | 5.350 | 61,256 | -0.05(-0.93%) |
May 16, 2023 | 5.330 | 5.530 | 5.300 | 5.400 | 76,136 | +0.02(+0.37%) |
May 15, 2023 | 5.480 | 5.700 | 5.220 | 5.380 | 187,816 | +0.24(+4.67%) |
May 12, 2023 | 5.500 | 5.516 | 5.110 | 5.140 | 45,730 | -0.36(-6.55%) |
May 11, 2023 | 5.740 | 5.800 | 5.300 | 5.500 | 40,987 | -0.28(-4.84%) |
May 10, 2023 | 5.690 | 5.900 | 5.483 | 5.780 | 98,466 | +0.09(+1.58%) |
May 09, 2023 | 5.850 | 5.940 | 5.450 | 5.690 | 61,152 | -0.14(-2.40%) |
May 08, 2023 | 4.960 | 5.830 | 4.960 | 5.830 | 132,239 | +0.96(+19.71%) |
May 05, 2023 | 4.820 | 4.950 | 4.790 | 4.870 | 29,857 | +0.06(+1.25%) |
May 04, 2023 | 4.710 | 4.910 | 4.670 | 4.810 | 34,115 | +0.08(+1.69%) |
May 03, 2023 | 4.990 | 4.990 | 4.610 | 4.730 | 147,712 | +0.05(+1.07%) |
May 02, 2023 | 4.850 | 4.940 | 4.600 | 4.680 | 42,311 | -0.16(-3.31%) |