Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 5.600 | 5.770 | 5.500 | 5.710 | 254,287 | +0.12(+2.15%) |
Jul 28, 2023 | 5.550 | 5.640 | 5.465 | 5.590 | 259,169 | +0.17(+3.14%) |
Jul 27, 2023 | 5.420 | 5.580 | 5.250 | 5.420 | 326,862 | +0.17(+3.24%) |
Jul 26, 2023 | 5.100 | 5.320 | 5.060 | 5.250 | 187,145 | +0.13(+2.54%) |
Jul 25, 2023 | 5.220 | 5.240 | 5.060 | 5.120 | 284,657 | -0.09(-1.73%) |
Jul 24, 2023 | 5.180 | 5.410 | 5.060 | 5.210 | 248,732 | +0.02(+0.39%) |
Jul 21, 2023 | 5.040 | 5.210 | 4.860 | 5.190 | 147,522 | +0.15(+2.98%) |
Jul 20, 2023 | 5.080 | 5.240 | 4.970 | 5.040 | 163,338 | -0.12(-2.33%) |
Jul 19, 2023 | 5.340 | 5.480 | 5.145 | 5.160 | 192,444 | -0.11(-2.09%) |
Jul 18, 2023 | 5.290 | 5.320 | 5.185 | 5.270 | 124,967 | -0.05(-0.94%) |
Jul 17, 2023 | 5.040 | 5.320 | 5.010 | 5.320 | 222,237 | +0.22(+4.31%) |
Jul 14, 2023 | 5.140 | 5.250 | 4.963 | 5.100 | 222,083 | -0.03(-0.58%) |
Jul 13, 2023 | 4.950 | 5.160 | 4.840 | 5.130 | 219,483 | +0.22(+4.48%) |
Jul 12, 2023 | 4.950 | 4.990 | 4.810 | 4.910 | 167,331 | +0.01(+0.20%) |
Jul 11, 2023 | 4.640 | 4.940 | 4.570 | 4.900 | 375,940 | +0.30(+6.52%) |
Jul 10, 2023 | 4.390 | 4.680 | 4.390 | 4.600 | 238,548 | +0.20(+4.55%) |
Jul 07, 2023 | 4.300 | 4.400 | 4.170 | 4.400 | 91,483 | +0.13(+3.04%) |
Jul 06, 2023 | 4.210 | 4.300 | 4.130 | 4.270 | 118,946 | +0.01(+0.23%) |
Jul 05, 2023 | 4.370 | 4.370 | 4.240 | 4.260 | 99,623 | -0.15(-3.40%) |
Jul 03, 2023 | 4.360 | 4.450 | 4.350 | 4.410 | 82,980 | +0.05(+1.15%) |
Jun 30, 2023 | 4.380 | 4.420 | 4.310 | 4.360 | 105,908 | +0.00(+0.00%) |
Jun 29, 2023 | 4.370 | 4.410 | 4.335 | 4.360 | 73,115 | -0.01(-0.23%) |
Jun 28, 2023 | 4.200 | 4.370 | 4.170 | 4.370 | 172,953 | +0.16(+3.80%) |
Jun 27, 2023 | 4.150 | 4.225 | 4.130 | 4.210 | 124,501 | +0.09(+2.18%) |
Jun 26, 2023 | 4.100 | 4.200 | 4.100 | 4.120 | 68,031 | +0.00(+0.00%) |
Jun 23, 2023 | 4.190 | 4.190 | 4.110 | 4.120 | 135,987 | -0.09(-2.14%) |
Jun 22, 2023 | 4.150 | 4.300 | 4.140 | 4.210 | 170,743 | +0.03(+0.72%) |
Jun 21, 2023 | 4.250 | 4.270 | 4.070 | 4.180 | 229,307 | -0.10(-2.34%) |
Jun 20, 2023 | 4.350 | 4.406 | 4.220 | 4.280 | 235,045 | -0.08(-1.83%) |
Jun 16, 2023 | 4.400 | 4.490 | 4.340 | 4.360 | 262,153 | -0.10(-2.24%) |
Jun 15, 2023 | 4.460 | 4.500 | 4.420 | 4.460 | 148,381 | +0.00(+0.00%) |
Jun 14, 2023 | 4.480 | 4.480 | 4.340 | 4.460 | 104,316 | -0.02(-0.45%) |
Jun 13, 2023 | 4.490 | 4.515 | 4.320 | 4.480 | 266,897 | +0.02(+0.45%) |
Jun 12, 2023 | 4.500 | 4.570 | 4.400 | 4.460 | 168,524 | +0.00(+0.00%) |
Jun 09, 2023 | 4.570 | 4.600 | 4.440 | 4.460 | 157,176 | -0.11(-2.41%) |
Jun 08, 2023 | 4.510 | 4.700 | 4.482 | 4.570 | 503,107 | +0.07(+1.56%) |
Jun 07, 2023 | 4.330 | 4.540 | 4.210 | 4.500 | 536,597 | +0.16(+3.69%) |
Jun 06, 2023 | 4.200 | 4.400 | 4.130 | 4.340 | 381,440 | +0.15(+3.58%) |
Jun 05, 2023 | 4.260 | 4.280 | 4.190 | 4.190 | 276,356 | -0.10(-2.33%) |
Jun 02, 2023 | 4.230 | 4.350 | 4.218 | 4.290 | 335,421 | +0.08(+1.90%) |
Jun 01, 2023 | 4.220 | 4.370 | 4.160 | 4.210 | 328,681 | +0.00(+0.00%) |
May 31, 2023 | 4.380 | 4.380 | 3.970 | 4.210 | 557,857 | -0.17(-3.88%) |
May 30, 2023 | 4.010 | 4.400 | 3.922 | 4.380 | 580,944 | +0.38(+9.50%) |
May 26, 2023 | 3.970 | 4.085 | 3.950 | 4.000 | 217,644 | +0.03(+0.76%) |
May 25, 2023 | 3.960 | 4.080 | 3.900 | 3.970 | 227,305 | -0.01(-0.25%) |
May 24, 2023 | 4.010 | 4.020 | 3.963 | 3.980 | 105,710 | -0.04(-1.00%) |
May 23, 2023 | 4.190 | 4.200 | 4.010 | 4.020 | 133,915 | -0.19(-4.51%) |
May 22, 2023 | 3.950 | 4.250 | 3.913 | 4.210 | 469,086 | +0.29(+7.40%) |
May 19, 2023 | 3.940 | 3.980 | 3.900 | 3.920 | 169,213 | -0.02(-0.51%) |
May 18, 2023 | 4.000 | 4.000 | 3.910 | 3.940 | 235,564 | -0.06(-1.50%) |
May 17, 2023 | 3.810 | 4.050 | 3.780 | 4.000 | 269,888 | +0.16(+4.17%) |
May 16, 2023 | 3.660 | 3.910 | 3.550 | 3.840 | 170,896 | +0.03(+0.79%) |
May 15, 2023 | 3.840 | 3.880 | 3.730 | 3.810 | 124,908 | +0.07(+1.87%) |
May 12, 2023 | 3.680 | 3.770 | 3.670 | 3.740 | 81,699 | -0.01(-0.27%) |
May 11, 2023 | 3.730 | 3.800 | 3.670 | 3.750 | 123,282 | +0.06(+1.63%) |
May 10, 2023 | 3.730 | 3.740 | 3.650 | 3.690 | 99,103 | -0.02(-0.54%) |
May 09, 2023 | 3.600 | 3.740 | 3.600 | 3.710 | 81,119 | +0.05(+1.37%) |
May 08, 2023 | 3.620 | 3.730 | 3.560 | 3.660 | 59,401 | +0.06(+1.67%) |
May 05, 2023 | 3.410 | 3.630 | 3.410 | 3.600 | 76,038 | +0.18(+5.26%) |
May 04, 2023 | 3.560 | 3.580 | 3.410 | 3.420 | 77,693 | -0.13(-3.66%) |
May 03, 2023 | 3.560 | 3.680 | 3.510 | 3.550 | 52,010 | +0.00(+0.00%) |
May 02, 2023 | 3.580 | 3.590 | 3.510 | 3.550 | 72,382 | -0.05(-1.39%) |