Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 4.580 | 4.640 | 4.560 | 4.570 | 2,875,681 | +0.02(+0.44%) |
Jul 28, 2023 | 4.640 | 4.640 | 4.530 | 4.550 | 1,630,403 | -0.06(-1.30%) |
Jul 27, 2023 | 4.760 | 4.760 | 4.590 | 4.610 | 2,812,255 | -0.18(-3.76%) |
Jul 26, 2023 | 4.830 | 4.830 | 4.760 | 4.790 | 1,264,476 | -0.04(-0.83%) |
Jul 25, 2023 | 4.750 | 4.840 | 4.710 | 4.830 | 1,888,714 | +0.13(+2.77%) |
Jul 24, 2023 | 4.760 | 4.760 | 4.680 | 4.700 | 1,213,459 | -0.07(-1.47%) |
Jul 21, 2023 | 4.750 | 4.820 | 4.750 | 4.770 | 1,628,198 | +0.00(+0.00%) |
Jul 20, 2023 | 4.930 | 4.940 | 4.770 | 4.770 | 2,751,805 | -0.17(-3.44%) |
Jul 19, 2023 | 4.970 | 5.020 | 4.930 | 4.940 | 1,272,588 | -0.04(-0.80%) |
Jul 18, 2023 | 4.890 | 5.050 | 4.880 | 4.980 | 3,464,742 | +0.15(+3.11%) |
Jul 17, 2023 | 4.830 | 4.850 | 4.760 | 4.830 | 3,329,602 | +0.01(+0.21%) |
Jul 14, 2023 | 4.940 | 4.950 | 4.810 | 4.820 | 3,475,068 | -0.13(-2.63%) |
Jul 13, 2023 | 5.000 | 5.030 | 4.920 | 4.950 | 2,217,203 | -0.04(-0.80%) |
Jul 12, 2023 | 4.850 | 4.990 | 4.850 | 4.990 | 2,146,705 | +0.20(+4.18%) |
Jul 11, 2023 | 4.750 | 4.870 | 4.740 | 4.790 | 1,961,922 | +0.05(+1.05%) |
Jul 10, 2023 | 4.620 | 4.760 | 4.590 | 4.740 | 1,334,863 | +0.10(+2.16%) |
Jul 07, 2023 | 4.650 | 4.690 | 4.610 | 4.640 | 1,146,292 | +0.03(+0.65%) |
Jul 06, 2023 | 4.670 | 4.680 | 4.590 | 4.610 | 2,331,672 | -0.09(-1.91%) |
Jul 05, 2023 | 4.780 | 4.800 | 4.700 | 4.700 | 1,152,452 | -0.05(-1.05%) |
Jul 04, 2023 | 4.730 | 4.760 | 4.660 | 4.750 | 602,296 | +0.03(+0.64%) |
Jun 30, 2023 | 4.720 | 0 | +0.09(+1.94%) | |||
Jun 29, 2023 | 4.550 | 4.640 | 4.530 | 4.630 | 1,339,788 | +0.07(+1.54%) |
Jun 28, 2023 | 4.630 | 4.630 | 4.550 | 4.560 | 1,824,798 | -0.06(-1.30%) |
Jun 27, 2023 | 4.710 | 4.730 | 4.580 | 4.620 | 1,906,943 | -0.07(-1.49%) |
Jun 26, 2023 | 4.750 | 4.770 | 4.660 | 4.690 | 1,695,801 | -0.01(-0.21%) |
Jun 23, 2023 | 4.660 | 4.800 | 4.660 | 4.700 | 2,835,535 | +0.09(+1.95%) |
Jun 22, 2023 | 4.600 | 4.660 | 4.590 | 4.610 | 2,119,548 | -0.03(-0.65%) |
Jun 21, 2023 | 4.600 | 4.670 | 4.560 | 4.640 | 2,641,696 | +0.00(+0.00%) |
Jun 20, 2023 | 4.710 | 4.740 | 4.640 | 4.640 | 2,014,094 | -0.12(-2.52%) |
Jun 19, 2023 | 4.760 | 4.770 | 4.740 | 4.760 | 384,317 | -0.01(-0.21%) |
Jun 16, 2023 | 4.780 | 4.840 | 4.730 | 4.770 | 11,144,082 | +0.04(+0.85%) |
Jun 15, 2023 | 4.810 | 4.830 | 4.720 | 4.730 | 1,646,760 | -0.17(-3.47%) |
Jun 14, 2023 | 4.990 | 4.990 | 4.860 | 4.900 | 1,782,385 | -0.03(-0.61%) |
Jun 13, 2023 | 5.120 | 5.150 | 4.920 | 4.930 | 2,799,509 | -0.18(-3.52%) |
Jun 12, 2023 | 5.080 | 5.160 | 5.060 | 5.110 | 2,718,901 | +0.02(+0.39%) |
Jun 09, 2023 | 5.100 | 5.140 | 5.070 | 5.090 | 1,276,569 | -0.01(-0.20%) |
Jun 08, 2023 | 5.080 | 5.150 | 5.080 | 5.100 | 1,662,542 | +0.09(+1.80%) |
Jun 07, 2023 | 5.140 | 5.240 | 5.000 | 5.010 | 1,653,449 | -0.13(-2.53%) |
Jun 06, 2023 | 5.120 | 5.150 | 5.100 | 5.140 | 940,220 | +0.00(+0.00%) |
Jun 05, 2023 | 5.040 | 5.170 | 5.030 | 5.140 | 1,721,571 | +0.07(+1.38%) |
Jun 02, 2023 | 5.050 | 5.090 | 5.000 | 5.070 | 2,643,399 | +0.01(+0.20%) |
Jun 01, 2023 | 5.040 | 5.090 | 4.990 | 5.060 | 3,177,914 | +0.03(+0.60%) |
May 31, 2023 | 4.980 | 5.050 | 4.970 | 5.030 | 4,038,130 | +0.06(+1.21%) |
May 30, 2023 | 5.100 | 5.130 | 4.940 | 4.970 | 2,639,367 | -0.12(-2.36%) |
May 29, 2023 | 5.090 | 5.110 | 5.040 | 5.090 | 542,111 | -0.01(-0.20%) |
May 26, 2023 | 5.120 | 5.140 | 5.060 | 5.100 | 1,864,601 | +0.04(+0.79%) |
May 25, 2023 | 5.170 | 5.190 | 5.000 | 5.060 | 2,124,874 | -0.13(-2.50%) |
May 24, 2023 | 5.280 | 5.290 | 5.180 | 5.190 | 1,112,114 | -0.08(-1.52%) |
May 23, 2023 | 5.200 | 5.280 | 5.180 | 5.270 | 2,242,411 | -0.02(-0.38%) |
May 19, 2023 | 5.290 | 0 | +0.00(+0.00%) | |||
May 18, 2023 | 5.320 | 5.330 | 5.240 | 5.290 | 2,490,493 | -0.11(-2.04%) |
May 17, 2023 | 5.440 | 5.460 | 5.370 | 5.400 | 1,280,967 | -0.06(-1.10%) |
May 16, 2023 | 5.570 | 5.590 | 5.420 | 5.460 | 1,932,032 | -0.15(-2.67%) |
May 15, 2023 | 5.570 | 5.640 | 5.560 | 5.610 | 1,394,526 | +0.03(+0.54%) |
May 12, 2023 | 5.530 | 5.590 | 5.480 | 5.580 | 1,288,851 | +0.05(+0.90%) |
May 11, 2023 | 5.610 | 5.660 | 5.530 | 5.530 | 3,904,846 | -0.16(-2.81%) |
May 10, 2023 | 5.650 | 5.740 | 5.600 | 5.690 | 3,429,857 | +0.11(+1.97%) |
May 09, 2023 | 5.480 | 5.600 | 5.470 | 5.580 | 1,528,059 | +0.09(+1.64%) |
May 08, 2023 | 5.470 | 5.540 | 5.460 | 5.490 | 1,882,717 | -0.02(-0.36%) |
May 05, 2023 | 5.450 | 5.570 | 5.400 | 5.510 | 2,092,401 | -0.10(-1.78%) |
May 04, 2023 | 5.500 | 5.710 | 5.480 | 5.610 | 3,191,781 | +0.13(+2.37%) |
May 03, 2023 | 5.490 | 5.560 | 5.400 | 5.480 | 7,517,776 | -0.04(-0.72%) |
May 02, 2023 | 5.340 | 5.530 | 5.300 | 5.520 | 4,764,757 | +0.17(+3.18%) |