Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 4.070 | 4.148 | 3.985 | 4.030 | 1,014,647 | +0.01(+0.25%) |
Jul 28, 2023 | 4.060 | 4.160 | 3.990 | 4.020 | 1,259,095 | -0.04(-0.99%) |
Jul 27, 2023 | 4.410 | 4.450 | 4.040 | 4.060 | 2,203,266 | -0.24(-5.58%) |
Jul 26, 2023 | 4.180 | 4.330 | 4.120 | 4.300 | 1,244,152 | +0.09(+2.14%) |
Jul 25, 2023 | 4.440 | 4.470 | 4.160 | 4.210 | 1,818,871 | -0.17(-3.88%) |
Jul 24, 2023 | 4.280 | 4.428 | 4.190 | 4.380 | 1,236,321 | +0.09(+2.10%) |
Jul 21, 2023 | 4.110 | 4.345 | 4.110 | 4.290 | 1,594,254 | +0.30(+7.52%) |
Jul 20, 2023 | 4.140 | 4.180 | 3.960 | 3.990 | 1,180,196 | -0.13(-3.16%) |
Jul 19, 2023 | 4.100 | 4.160 | 4.030 | 4.120 | 804,437 | +0.05(+1.23%) |
Jul 18, 2023 | 4.120 | 4.230 | 4.070 | 4.070 | 1,433,031 | -0.06(-1.45%) |
Jul 17, 2023 | 4.000 | 4.200 | 4.000 | 4.130 | 2,702,891 | +0.04(+0.98%) |
Jul 14, 2023 | 4.250 | 4.270 | 4.065 | 4.090 | 2,407,187 | -0.26(-5.98%) |
Jul 13, 2023 | 4.530 | 4.540 | 4.330 | 4.350 | 1,947,123 | -0.10(-2.25%) |
Jul 12, 2023 | 4.590 | 4.620 | 4.410 | 4.450 | 1,493,399 | -0.02(-0.45%) |
Jul 11, 2023 | 4.500 | 4.551 | 4.315 | 4.470 | 2,635,298 | -0.29(-6.09%) |
Jul 10, 2023 | 4.900 | 5.035 | 4.750 | 4.760 | 1,771,135 | -0.14(-2.86%) |
Jul 07, 2023 | 4.920 | 5.020 | 4.900 | 4.900 | 1,379,109 | +0.10(+2.08%) |
Jul 06, 2023 | 5.120 | 5.170 | 4.800 | 4.800 | 2,482,634 | -0.56(-10.45%) |
Jul 05, 2023 | 5.400 | 5.480 | 5.265 | 5.360 | 1,709,151 | -0.17(-3.07%) |
Jul 03, 2023 | 5.510 | 5.587 | 5.450 | 5.530 | 848,769 | +0.07(+1.28%) |
Jun 30, 2023 | 5.300 | 5.480 | 5.300 | 5.460 | 1,565,415 | +0.21(+4.00%) |
Jun 29, 2023 | 5.210 | 5.275 | 5.080 | 5.250 | 1,569,229 | +0.06(+1.16%) |
Jun 28, 2023 | 5.080 | 5.350 | 5.050 | 5.190 | 1,705,360 | +0.10(+1.96%) |
Jun 27, 2023 | 5.120 | 5.200 | 4.860 | 5.090 | 1,312,388 | +0.12(+2.41%) |
Jun 26, 2023 | 5.050 | 5.135 | 4.840 | 4.970 | 1,330,726 | -0.06(-1.19%) |
Jun 23, 2023 | 4.930 | 5.080 | 4.875 | 5.030 | 826,530 | +0.10(+2.03%) |
Jun 22, 2023 | 4.910 | 4.970 | 4.769 | 4.930 | 1,377,785 | -0.04(-0.80%) |
Jun 21, 2023 | 4.930 | 5.060 | 4.855 | 4.970 | 1,722,613 | +0.09(+1.84%) |
Jun 20, 2023 | 4.750 | 4.930 | 4.730 | 4.880 | 1,182,464 | +0.21(+4.50%) |
Jun 16, 2023 | 4.580 | 4.760 | 4.580 | 4.670 | 936,412 | +0.04(+0.86%) |
Jun 15, 2023 | 4.670 | 4.730 | 4.490 | 4.630 | 2,135,113 | +0.04(+0.87%) |
Jun 14, 2023 | 4.220 | 4.600 | 4.200 | 4.590 | 2,627,523 | +0.55(+13.61%) |
Jun 13, 2023 | 4.240 | 4.270 | 4.020 | 4.040 | 1,666,411 | -0.25(-5.83%) |
Jun 12, 2023 | 4.210 | 4.310 | 4.110 | 4.290 | 2,419,238 | +0.12(+2.88%) |
Jun 09, 2023 | 3.990 | 4.278 | 3.945 | 4.170 | 4,107,125 | +0.17(+4.25%) |
Jun 08, 2023 | 3.890 | 4.010 | 3.865 | 4.000 | 1,391,462 | +0.17(+4.44%) |
Jun 07, 2023 | 4.150 | 4.180 | 3.820 | 3.830 | 1,870,781 | -0.09(-2.30%) |
Jun 06, 2023 | 3.600 | 3.930 | 3.590 | 3.920 | 3,961,161 | +0.34(+9.50%) |
Jun 05, 2023 | 3.550 | 3.648 | 3.470 | 3.580 | 1,078,933 | +0.02(+0.56%) |
Jun 02, 2023 | 3.690 | 3.720 | 3.480 | 3.560 | 1,865,052 | +0.11(+3.19%) |
Jun 01, 2023 | 3.270 | 3.470 | 3.220 | 3.450 | 1,151,461 | +0.23(+7.14%) |
May 31, 2023 | 3.190 | 3.250 | 3.155 | 3.220 | 885,772 | +0.08(+2.55%) |
May 30, 2023 | 3.270 | 3.280 | 3.110 | 3.140 | 960,549 | -0.20(-5.99%) |
May 26, 2023 | 3.160 | 3.370 | 3.140 | 3.340 | 1,035,376 | +0.27(+8.79%) |
May 25, 2023 | 3.170 | 3.260 | 3.050 | 3.070 | 738,840 | +0.03(+0.99%) |
May 24, 2023 | 3.110 | 3.120 | 2.975 | 3.040 | 629,459 | -0.07(-2.25%) |
May 23, 2023 | 3.210 | 3.310 | 3.100 | 3.110 | 922,352 | -0.15(-4.60%) |
May 22, 2023 | 3.170 | 3.380 | 3.170 | 3.260 | 1,659,264 | +0.18(+5.84%) |
May 19, 2023 | 3.120 | 3.180 | 3.055 | 3.080 | 935,467 | -0.13(-4.05%) |
May 18, 2023 | 3.210 | 3.225 | 3.140 | 3.210 | 665,383 | -0.07(-2.13%) |
May 17, 2023 | 3.020 | 3.300 | 2.980 | 3.280 | 2,151,646 | +0.33(+11.19%) |
May 16, 2023 | 3.100 | 3.180 | 2.950 | 2.950 | 761,282 | -0.18(-5.75%) |
May 15, 2023 | 2.970 | 3.150 | 2.850 | 3.130 | 1,569,408 | +0.19(+6.46%) |
May 12, 2023 | 2.990 | 3.020 | 2.885 | 2.940 | 1,133,129 | -0.05(-1.67%) |
May 11, 2023 | 2.900 | 3.035 | 2.885 | 2.990 | 1,012,641 | +0.05(+1.70%) |
May 10, 2023 | 2.900 | 2.980 | 2.865 | 2.940 | 1,022,564 | +0.12(+4.26%) |
May 09, 2023 | 2.750 | 2.900 | 2.740 | 2.820 | 805,772 | +0.04(+1.44%) |
May 08, 2023 | 2.800 | 2.940 | 2.760 | 2.780 | 1,449,323 | -0.01(-0.36%) |
May 05, 2023 | 2.710 | 2.875 | 2.700 | 2.790 | 852,765 | +0.10(+3.72%) |
May 04, 2023 | 2.800 | 2.815 | 2.640 | 2.690 | 855,161 | -0.08(-2.89%) |
May 03, 2023 | 2.610 | 2.800 | 2.562 | 2.770 | 1,044,132 | +0.17(+6.54%) |
May 02, 2023 | 2.640 | 2.710 | 2.555 | 2.600 | 637,570 | -0.11(-4.06%) |