Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 4.750 | 4.955 | 4.690 | 4.920 | 134,647 | +0.28(+6.03%) |
Jul 28, 2023 | 4.770 | 4.770 | 4.580 | 4.640 | 73,541 | +0.02(+0.43%) |
Jul 27, 2023 | 4.760 | 5.260 | 4.600 | 4.620 | 120,223 | -0.08(-1.70%) |
Jul 26, 2023 | 4.580 | 4.720 | 4.570 | 4.700 | 80,132 | +0.20(+4.44%) |
Jul 25, 2023 | 4.630 | 4.700 | 4.500 | 4.500 | 67,731 | -0.11(-2.39%) |
Jul 24, 2023 | 4.500 | 4.680 | 4.500 | 4.610 | 116,808 | +0.26(+5.98%) |
Jul 21, 2023 | 4.470 | 4.470 | 4.270 | 4.350 | 88,005 | -0.10(-2.25%) |
Jul 20, 2023 | 4.880 | 4.955 | 4.420 | 4.450 | 137,557 | -0.44(-9.00%) |
Jul 19, 2023 | 4.690 | 5.080 | 4.690 | 4.890 | 222,489 | +0.20(+4.26%) |
Jul 18, 2023 | 4.470 | 4.870 | 4.470 | 4.690 | 120,967 | +0.20(+4.45%) |
Jul 17, 2023 | 4.330 | 4.560 | 4.210 | 4.490 | 159,172 | +0.17(+3.94%) |
Jul 14, 2023 | 4.430 | 4.430 | 4.140 | 4.320 | 143,745 | -0.13(-2.92%) |
Jul 13, 2023 | 4.480 | 4.600 | 4.290 | 4.450 | 147,969 | +0.00(+0.00%) |
Jul 12, 2023 | 4.380 | 4.530 | 4.250 | 4.450 | 255,337 | +0.18(+4.22%) |
Jul 11, 2023 | 3.950 | 4.300 | 3.950 | 4.270 | 249,124 | +0.32(+8.10%) |
Jul 10, 2023 | 3.790 | 3.970 | 3.770 | 3.950 | 104,112 | +0.16(+4.22%) |
Jul 07, 2023 | 3.740 | 3.920 | 3.740 | 3.790 | 79,476 | +0.03(+0.80%) |
Jul 06, 2023 | 3.730 | 3.830 | 3.660 | 3.760 | 168,603 | -0.05(-1.31%) |
Jul 05, 2023 | 3.790 | 3.910 | 3.740 | 3.810 | 133,033 | +0.04(+1.06%) |
Jul 03, 2023 | 3.710 | 3.830 | 3.705 | 3.770 | 45,242 | +0.07(+1.89%) |
Jun 30, 2023 | 3.830 | 3.855 | 3.671 | 3.700 | 112,562 | -0.05(-1.33%) |
Jun 29, 2023 | 3.740 | 3.820 | 3.600 | 3.750 | 258,299 | +0.05(+1.35%) |
Jun 28, 2023 | 3.980 | 4.030 | 3.700 | 3.700 | 142,933 | -0.28(-7.04%) |
Jun 27, 2023 | 3.980 | 4.069 | 3.905 | 3.980 | 129,034 | +0.00(+0.00%) |
Jun 26, 2023 | 3.980 | 4.180 | 3.920 | 3.980 | 154,885 | +0.02(+0.51%) |
Jun 23, 2023 | 3.840 | 4.240 | 3.840 | 3.960 | 1,894,305 | +0.03(+0.76%) |
Jun 22, 2023 | 3.970 | 3.970 | 3.760 | 3.930 | 165,201 | -0.04(-1.01%) |
Jun 21, 2023 | 3.960 | 4.030 | 3.860 | 3.970 | 186,309 | +0.01(+0.25%) |
Jun 20, 2023 | 4.040 | 4.080 | 3.830 | 3.960 | 242,013 | -0.11(-2.70%) |
Jun 16, 2023 | 4.230 | 4.270 | 3.979 | 4.070 | 372,693 | -0.15(-3.55%) |
Jun 15, 2023 | 4.170 | 4.260 | 4.130 | 4.220 | 168,443 | +0.02(+0.48%) |
Jun 14, 2023 | 4.470 | 4.580 | 4.180 | 4.200 | 208,478 | -0.21(-4.76%) |
Jun 13, 2023 | 4.370 | 4.680 | 4.370 | 4.410 | 162,090 | +0.01(+0.23%) |
Jun 12, 2023 | 4.300 | 4.490 | 4.220 | 4.400 | 161,350 | +0.13(+3.04%) |
Jun 09, 2023 | 4.470 | 4.545 | 4.160 | 4.270 | 194,762 | -0.23(-5.11%) |
Jun 08, 2023 | 4.850 | 4.860 | 4.496 | 4.500 | 158,733 | -0.40(-8.16%) |
Jun 07, 2023 | 4.520 | 4.930 | 4.429 | 4.900 | 228,899 | +0.46(+10.36%) |
Jun 06, 2023 | 4.100 | 4.470 | 4.100 | 4.440 | 210,785 | +0.31(+7.51%) |
Jun 05, 2023 | 4.380 | 4.520 | 4.130 | 4.130 | 213,595 | -0.32(-7.19%) |
Jun 02, 2023 | 4.230 | 4.480 | 3.960 | 4.450 | 342,898 | +0.32(+7.75%) |
Jun 01, 2023 | 3.900 | 4.240 | 3.070 | 4.130 | 1,012,684 | +0.07(+1.72%) |
May 31, 2023 | 4.470 | 4.470 | 4.030 | 4.060 | 414,154 | -0.45(-9.98%) |
May 30, 2023 | 4.210 | 4.530 | 4.195 | 4.510 | 184,376 | +0.32(+7.64%) |
May 26, 2023 | 3.970 | 4.240 | 3.919 | 4.190 | 157,072 | +0.26(+6.62%) |
May 25, 2023 | 4.330 | 4.330 | 3.900 | 3.930 | 280,660 | -0.39(-9.03%) |
May 24, 2023 | 4.350 | 4.497 | 4.240 | 4.320 | 103,443 | -0.03(-0.69%) |
May 23, 2023 | 4.240 | 4.450 | 4.230 | 4.350 | 164,065 | +0.08(+1.87%) |
May 22, 2023 | 4.290 | 4.410 | 4.200 | 4.270 | 147,507 | -0.02(-0.47%) |
May 19, 2023 | 4.540 | 4.540 | 4.280 | 4.290 | 111,358 | -0.19(-4.24%) |
May 18, 2023 | 4.300 | 4.550 | 4.280 | 4.480 | 133,890 | +0.19(+4.43%) |
May 17, 2023 | 4.010 | 4.320 | 4.010 | 4.290 | 227,398 | +0.29(+7.25%) |
May 16, 2023 | 4.250 | 4.250 | 4.000 | 4.000 | 184,309 | -0.33(-7.62%) |
May 15, 2023 | 4.300 | 4.345 | 4.170 | 4.330 | 170,538 | +0.04(+0.93%) |
May 12, 2023 | 4.600 | 4.680 | 4.270 | 4.290 | 136,775 | -0.35(-7.54%) |
May 11, 2023 | 4.620 | 4.890 | 4.515 | 4.640 | 99,234 | +0.02(+0.43%) |
May 10, 2023 | 4.980 | 4.980 | 4.560 | 4.620 | 128,230 | -0.24(-4.94%) |
May 09, 2023 | 4.680 | 4.900 | 4.665 | 4.860 | 100,106 | +0.12(+2.53%) |
May 08, 2023 | 4.770 | 4.860 | 4.728 | 4.740 | 128,247 | +0.03(+0.64%) |
May 05, 2023 | 4.420 | 4.820 | 4.420 | 4.710 | 134,779 | +0.37(+8.53%) |
May 04, 2023 | 4.390 | 4.600 | 4.289 | 4.340 | 206,608 | -0.12(-2.69%) |
May 03, 2023 | 4.500 | 4.650 | 4.285 | 4.460 | 277,189 | -0.02(-0.45%) |
May 02, 2023 | 4.330 | 4.530 | 3.900 | 4.480 | 643,799 | +0.10(+2.28%) |