Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 5.129 | 5.306 | 4.991 | 5.021 | 24,572,504 | -0.01(-0.20%) |
Jul 28, 2023 | 4.775 | 5.075 | 4.725 | 5.031 | 20,167,762 | +0.30(+6.24%) |
Jul 27, 2023 | 4.883 | 4.947 | 4.627 | 4.735 | 21,508,470 | -0.08(-1.64%) |
Jul 26, 2023 | 5.040 | 5.218 | 4.804 | 4.814 | 32,373,066 | -0.24(-4.68%) |
Jul 25, 2023 | 5.867 | 5.887 | 4.991 | 5.050 | 45,403,832 | -0.86(-14.50%) |
Jul 24, 2023 | 6.665 | 6.832 | 5.887 | 5.907 | 39,773,868 | -1.06(-15.25%) |
Jul 21, 2023 | 6.881 | 7.275 | 6.468 | 6.970 | 136,201,744 | -0.72(-9.35%) |
Jul 20, 2023 | 5.385 | 7.826 | 5.346 | 7.689 | 129,489,976 | +2.28(+42.26%) |
Jul 19, 2023 | 5.208 | 5.474 | 5.188 | 5.405 | 31,377,108 | +0.20(+3.78%) |
Jul 18, 2023 | 4.863 | 5.282 | 4.843 | 5.208 | 30,603,434 | +0.34(+7.08%) |
Jul 17, 2023 | 4.637 | 4.883 | 4.578 | 4.863 | 15,007,620 | +0.19(+4.00%) |
Jul 14, 2023 | 4.765 | 4.775 | 4.647 | 4.676 | 15,419,048 | -0.14(-2.86%) |
Jul 13, 2023 | 4.725 | 4.843 | 4.706 | 4.814 | 9,880,518 | +0.08(+1.66%) |
Jul 12, 2023 | 4.745 | 4.784 | 4.656 | 4.735 | 14,292,915 | +0.03(+0.63%) |
Jul 11, 2023 | 4.558 | 4.720 | 4.538 | 4.706 | 17,177,842 | +0.17(+3.69%) |
Jul 10, 2023 | 4.430 | 4.597 | 4.381 | 4.538 | 17,676,886 | +0.16(+3.60%) |
Jul 07, 2023 | 4.371 | 4.430 | 4.341 | 4.381 | 11,916,199 | +0.01(+0.23%) |
Jul 06, 2023 | 4.450 | 4.460 | 4.332 | 4.371 | 12,173,042 | -0.12(-2.63%) |
Jul 05, 2023 | 4.528 | 4.538 | 4.381 | 4.489 | 14,549,950 | -0.07(-1.51%) |
Jul 03, 2023 | 4.489 | 4.573 | 4.440 | 4.558 | 11,545,278 | +0.10(+2.21%) |
Jun 30, 2023 | 4.302 | 4.479 | 4.253 | 4.460 | 17,404,296 | +0.20(+4.62%) |
Jun 29, 2023 | 4.233 | 4.263 | 4.095 | 4.263 | 15,934,308 | +0.06(+1.41%) |
Jun 28, 2023 | 4.076 | 4.223 | 4.041 | 4.204 | 21,743,924 | +0.18(+4.40%) |
Jun 27, 2023 | 3.859 | 4.253 | 3.830 | 4.026 | 39,908,732 | +0.18(+4.60%) |
Jun 26, 2023 | 3.770 | 3.889 | 3.741 | 3.849 | 11,177,292 | +0.08(+2.09%) |
Jun 23, 2023 | 3.642 | 3.790 | 3.593 | 3.770 | 24,323,046 | +0.08(+2.13%) |
Jun 22, 2023 | 3.613 | 3.721 | 3.593 | 3.692 | 19,007,468 | +0.09(+2.46%) |
Jun 21, 2023 | 3.711 | 3.711 | 3.593 | 3.603 | 14,808,305 | -0.09(-2.40%) |
Jun 20, 2023 | 3.889 | 3.908 | 3.642 | 3.692 | 27,384,014 | -0.19(-4.82%) |
Jun 16, 2023 | 3.849 | 3.918 | 3.731 | 3.879 | 58,890,944 | +0.11(+2.87%) |
Jun 15, 2023 | 3.731 | 3.780 | 3.694 | 3.770 | 11,138,142 | +0.06(+1.59%) |
Jun 14, 2023 | 3.770 | 3.849 | 3.702 | 3.711 | 18,734,584 | -0.06(-1.57%) |
Jun 13, 2023 | 3.751 | 3.790 | 3.721 | 3.770 | 11,707,910 | +0.04(+1.06%) |
Jun 12, 2023 | 3.731 | 3.761 | 3.613 | 3.731 | 14,409,450 | -0.02(-0.52%) |
Jun 09, 2023 | 3.820 | 3.830 | 3.731 | 3.751 | 13,349,502 | -0.07(-1.80%) |
Jun 08, 2023 | 3.820 | 3.859 | 3.711 | 3.820 | 15,198,717 | +0.02(+0.52%) |
Jun 07, 2023 | 3.682 | 3.830 | 3.652 | 3.800 | 21,568,074 | +0.13(+3.49%) |
Jun 06, 2023 | 3.564 | 3.681 | 3.534 | 3.672 | 12,932,169 | +0.13(+3.61%) |
Jun 05, 2023 | 3.524 | 3.633 | 3.514 | 3.544 | 16,913,896 | +0.02(+0.56%) |
Jun 02, 2023 | 3.652 | 3.682 | 3.495 | 3.524 | 17,162,058 | -0.12(-3.24%) |
Jun 01, 2023 | 3.534 | 3.702 | 3.426 | 3.642 | 24,274,972 | +0.14(+3.93%) |
May 31, 2023 | 3.534 | 3.574 | 3.505 | 3.505 | 24,553,332 | -0.04(-1.11%) |
May 30, 2023 | 3.475 | 3.554 | 3.465 | 3.544 | 12,766,172 | +0.07(+1.98%) |
May 26, 2023 | 3.426 | 3.505 | 3.396 | 3.475 | 13,825,822 | +0.04(+1.15%) |
May 25, 2023 | 3.426 | 3.465 | 3.396 | 3.436 | 10,339,627 | -0.04(-1.13%) |
May 24, 2023 | 3.475 | 3.485 | 3.416 | 3.475 | 13,192,153 | +0.00(+0.00%) |
May 23, 2023 | 3.485 | 3.544 | 3.446 | 3.475 | 17,135,082 | -0.02(-0.56%) |
May 22, 2023 | 3.495 | 3.524 | 3.450 | 3.495 | 12,622,791 | +0.02(+0.57%) |
May 19, 2023 | 3.593 | 3.613 | 3.446 | 3.475 | 13,573,900 | -0.10(-2.75%) |
May 18, 2023 | 3.544 | 3.588 | 3.465 | 3.574 | 13,969,890 | +0.00(+0.00%) |
May 17, 2023 | 3.495 | 3.633 | 3.455 | 3.574 | 17,289,278 | +0.09(+2.54%) |
May 16, 2023 | 3.534 | 3.574 | 3.485 | 3.485 | 12,636,353 | -0.05(-1.39%) |
May 15, 2023 | 3.495 | 3.554 | 3.465 | 3.534 | 9,459,003 | +0.04(+1.13%) |
May 12, 2023 | 3.593 | 3.603 | 3.406 | 3.495 | 16,023,620 | -0.07(-1.93%) |
May 11, 2023 | 3.327 | 3.593 | 3.327 | 3.564 | 20,913,878 | +0.20(+5.85%) |
May 10, 2023 | 3.396 | 3.426 | 3.298 | 3.367 | 16,433,876 | +0.00(+0.00%) |
May 09, 2023 | 3.514 | 3.544 | 3.357 | 3.367 | 25,863,902 | -0.17(-4.87%) |
May 08, 2023 | 3.672 | 3.697 | 3.514 | 3.539 | 21,006,014 | -0.13(-3.62%) |
May 05, 2023 | 3.554 | 3.682 | 3.544 | 3.672 | 13,602,540 | +0.13(+3.61%) |
May 04, 2023 | 3.623 | 3.623 | 3.495 | 3.544 | 11,509,081 | -0.06(-1.80%) |
May 03, 2023 | 3.609 | 3.677 | 3.594 | 3.609 | 15,520,438 | +0.01(+0.27%) |
May 02, 2023 | 3.697 | 3.697 | 3.570 | 3.599 | 14,198,731 | -0.10(-2.65%) |