Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 4.770 | 5.090 | 4.570 | 5.010 | 58,320 | +0.18(+3.73%) |
Jul 28, 2023 | 4.650 | 4.850 | 4.470 | 4.830 | 53,081 | +0.22(+4.77%) |
Jul 27, 2023 | 4.820 | 4.822 | 4.560 | 4.610 | 44,013 | -0.18(-3.76%) |
Jul 26, 2023 | 4.750 | 4.910 | 4.710 | 4.790 | 81,164 | +0.03(+0.63%) |
Jul 25, 2023 | 4.760 | 4.820 | 4.650 | 4.760 | 61,034 | -0.01(-0.21%) |
Jul 24, 2023 | 4.850 | 4.921 | 4.700 | 4.770 | 56,112 | -0.01(-0.21%) |
Jul 21, 2023 | 4.700 | 4.880 | 4.560 | 4.780 | 51,356 | +0.07(+1.49%) |
Jul 20, 2023 | 5.080 | 5.132 | 4.650 | 4.710 | 156,123 | -0.29(-5.80%) |
Jul 19, 2023 | 4.740 | 5.090 | 4.740 | 5.000 | 65,788 | +0.34(+7.30%) |
Jul 18, 2023 | 4.810 | 4.860 | 4.603 | 4.660 | 59,349 | -0.11(-2.31%) |
Jul 17, 2023 | 4.630 | 4.820 | 4.610 | 4.770 | 30,812 | +0.08(+1.71%) |
Jul 14, 2023 | 4.650 | 4.726 | 4.500 | 4.690 | 79,038 | +0.08(+1.74%) |
Jul 13, 2023 | 4.610 | 4.730 | 4.430 | 4.610 | 82,344 | -0.03(-0.65%) |
Jul 12, 2023 | 4.880 | 4.910 | 4.600 | 4.640 | 50,778 | -0.10(-2.11%) |
Jul 11, 2023 | 4.750 | 4.850 | 4.435 | 4.740 | 132,681 | -0.02(-0.42%) |
Jul 10, 2023 | 4.820 | 4.970 | 4.550 | 4.760 | 58,785 | -0.09(-1.86%) |
Jul 07, 2023 | 4.970 | 5.005 | 4.810 | 4.850 | 67,579 | -0.12(-2.41%) |
Jul 06, 2023 | 5.100 | 5.100 | 4.845 | 4.970 | 137,708 | -0.09(-1.78%) |
Jul 05, 2023 | 4.900 | 5.090 | 4.795 | 5.060 | 100,954 | +0.20(+4.12%) |
Jul 03, 2023 | 4.800 | 4.970 | 4.777 | 4.860 | 31,491 | +0.12(+2.53%) |
Jun 30, 2023 | 4.900 | 4.930 | 4.690 | 4.740 | 98,836 | -0.10(-2.07%) |
Jun 29, 2023 | 4.590 | 4.870 | 4.500 | 4.840 | 126,812 | +0.23(+4.99%) |
Jun 28, 2023 | 4.900 | 4.900 | 4.560 | 4.610 | 128,565 | -0.33(-6.68%) |
Jun 27, 2023 | 5.030 | 5.170 | 4.820 | 4.940 | 212,002 | -0.03(-0.60%) |
Jun 26, 2023 | 4.390 | 5.080 | 4.390 | 4.970 | 387,122 | +0.48(+10.69%) |
Jun 23, 2023 | 4.090 | 4.530 | 3.970 | 4.490 | 2,949,951 | +0.37(+8.98%) |
Jun 22, 2023 | 3.930 | 4.165 | 3.840 | 4.120 | 280,664 | +0.21(+5.37%) |
Jun 21, 2023 | 3.850 | 3.980 | 3.820 | 3.910 | 246,607 | +0.02(+0.51%) |
Jun 20, 2023 | 4.050 | 4.070 | 3.760 | 3.890 | 339,090 | -0.19(-4.66%) |
Jun 16, 2023 | 4.270 | 4.270 | 3.930 | 4.080 | 281,275 | -0.13(-3.09%) |
Jun 15, 2023 | 4.460 | 4.460 | 4.020 | 4.210 | 278,181 | -0.30(-6.65%) |
Jun 14, 2023 | 5.080 | 5.100 | 4.500 | 4.510 | 166,413 | -0.56(-11.05%) |
Jun 13, 2023 | 4.930 | 5.290 | 4.930 | 5.070 | 142,944 | +0.18(+3.68%) |
Jun 12, 2023 | 4.760 | 4.900 | 4.600 | 4.890 | 160,164 | +0.20(+4.26%) |
Jun 09, 2023 | 4.880 | 4.940 | 4.670 | 4.690 | 201,869 | -0.23(-4.67%) |
Jun 08, 2023 | 5.100 | 5.260 | 4.790 | 4.920 | 147,761 | -0.13(-2.57%) |
Jun 07, 2023 | 5.160 | 5.340 | 5.010 | 5.050 | 173,448 | -0.11(-2.13%) |
Jun 06, 2023 | 4.890 | 5.210 | 4.700 | 5.160 | 147,588 | +0.25(+5.09%) |
Jun 05, 2023 | 4.920 | 5.080 | 4.740 | 4.910 | 155,360 | -0.07(-1.41%) |
Jun 02, 2023 | 4.760 | 4.990 | 4.690 | 4.980 | 106,694 | +0.26(+5.51%) |
Jun 01, 2023 | 5.020 | 5.020 | 4.700 | 4.720 | 196,232 | -0.29(-5.79%) |
May 31, 2023 | 5.140 | 5.200 | 4.820 | 5.010 | 238,012 | -0.21(-4.02%) |
May 30, 2023 | 5.620 | 5.650 | 5.170 | 5.220 | 77,914 | -0.45(-7.94%) |
May 26, 2023 | 6.170 | 6.270 | 5.580 | 5.670 | 123,362 | -0.59(-9.42%) |
May 25, 2023 | 6.260 | 6.310 | 6.210 | 6.260 | 76,370 | -0.05(-0.79%) |
May 24, 2023 | 6.250 | 6.340 | 6.195 | 6.310 | 147,943 | +0.02(+0.32%) |
May 23, 2023 | 6.190 | 6.350 | 6.080 | 6.290 | 95,190 | +0.07(+1.13%) |
May 22, 2023 | 6.280 | 6.348 | 6.180 | 6.220 | 95,266 | -0.06(-0.96%) |
May 19, 2023 | 6.300 | 6.340 | 6.095 | 6.280 | 118,664 | +0.05(+0.80%) |
May 18, 2023 | 5.670 | 6.230 | 5.600 | 6.230 | 173,195 | +0.52(+9.11%) |
May 17, 2023 | 5.450 | 5.730 | 5.375 | 5.710 | 157,763 | +0.27(+4.96%) |
May 16, 2023 | 5.450 | 5.525 | 5.370 | 5.440 | 114,041 | -0.06(-1.09%) |
May 15, 2023 | 5.370 | 5.560 | 5.350 | 5.500 | 188,791 | +0.10(+1.85%) |
May 12, 2023 | 5.560 | 5.560 | 5.130 | 5.400 | 129,407 | -0.14(-2.53%) |
May 11, 2023 | 5.710 | 5.870 | 5.500 | 5.540 | 391,885 | -0.30(-5.14%) |
May 10, 2023 | 5.730 | 6.000 | 5.500 | 5.840 | 184,351 | +0.61(+11.66%) |
May 09, 2023 | 5.360 | 5.460 | 5.150 | 5.230 | 140,157 | -0.22(-4.04%) |
May 08, 2023 | 5.390 | 5.510 | 5.320 | 5.450 | 109,920 | +0.11(+2.06%) |
May 05, 2023 | 5.210 | 5.390 | 5.070 | 5.340 | 150,527 | +0.21(+4.09%) |
May 04, 2023 | 5.490 | 5.490 | 5.005 | 5.130 | 163,914 | -0.36(-6.56%) |
May 03, 2023 | 5.400 | 5.730 | 5.335 | 5.490 | 127,742 | +0.11(+2.04%) |
May 02, 2023 | 5.510 | 5.510 | 5.210 | 5.380 | 187,179 | -0.23(-4.10%) |