Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 5.734 | 5.734 | 5.511 | 5.618 | 94,010 | -0.06(-1.02%) |
Jul 28, 2023 | 5.414 | 5.705 | 5.318 | 5.676 | 102,718 | +0.27(+5.01%) |
Jul 27, 2023 | 5.473 | 5.569 | 5.366 | 5.405 | 95,271 | -0.08(-1.41%) |
Jul 26, 2023 | 5.008 | 5.492 | 5.008 | 5.482 | 162,340 | +0.45(+9.04%) |
Jul 25, 2023 | 4.979 | 5.105 | 4.979 | 5.028 | 66,800 | +0.04(+0.78%) |
Jul 24, 2023 | 5.028 | 5.124 | 4.970 | 4.989 | 82,485 | -0.08(-1.53%) |
Jul 21, 2023 | 5.289 | 5.289 | 5.028 | 5.066 | 88,581 | -0.17(-3.32%) |
Jul 20, 2023 | 5.095 | 5.308 | 5.095 | 5.240 | 109,459 | +0.11(+2.07%) |
Jul 19, 2023 | 4.892 | 5.173 | 4.892 | 5.134 | 79,387 | +0.20(+4.12%) |
Jul 18, 2023 | 4.863 | 5.008 | 4.863 | 4.931 | 92,001 | +0.07(+1.39%) |
Jul 17, 2023 | 5.008 | 5.055 | 4.820 | 4.863 | 137,213 | -0.22(-4.37%) |
Jul 14, 2023 | 5.221 | 5.246 | 4.999 | 5.086 | 126,808 | -0.19(-3.66%) |
Jul 13, 2023 | 5.289 | 5.327 | 5.228 | 5.279 | 80,109 | -0.03(-0.55%) |
Jul 12, 2023 | 5.318 | 5.376 | 5.231 | 5.308 | 111,474 | +0.01(+0.18%) |
Jul 11, 2023 | 5.028 | 5.298 | 5.028 | 5.298 | 149,278 | +0.27(+5.38%) |
Jul 10, 2023 | 5.008 | 5.071 | 4.960 | 5.028 | 192,868 | -0.01(-0.19%) |
Jul 07, 2023 | 4.747 | 5.076 | 4.718 | 5.037 | 336,515 | +0.34(+7.20%) |
Jul 06, 2023 | 4.786 | 4.786 | 4.496 | 4.699 | 110,205 | -0.04(-0.82%) |
Jul 05, 2023 | 4.709 | 4.873 | 4.660 | 4.738 | 104,447 | -0.09(-1.80%) |
Jul 03, 2023 | 4.641 | 4.863 | 4.622 | 4.825 | 155,412 | +0.16(+3.53%) |
Jun 30, 2023 | 4.709 | 4.767 | 4.622 | 4.660 | 96,131 | -0.08(-1.63%) |
Jun 29, 2023 | 4.496 | 4.776 | 4.462 | 4.738 | 200,038 | +0.19(+4.26%) |
Jun 28, 2023 | 4.225 | 4.593 | 4.221 | 4.544 | 165,096 | +0.25(+5.86%) |
Jun 27, 2023 | 4.206 | 4.303 | 4.184 | 4.293 | 218,746 | +0.14(+3.26%) |
Jun 26, 2023 | 4.225 | 4.283 | 4.109 | 4.158 | 193,506 | -0.06(-1.38%) |
Jun 23, 2023 | 4.061 | 4.235 | 4.061 | 4.216 | 53,636 | +0.11(+2.59%) |
Jun 22, 2023 | 4.138 | 4.216 | 3.984 | 4.109 | 84,731 | -0.07(-1.62%) |
Jun 21, 2023 | 4.109 | 4.196 | 4.003 | 4.177 | 90,356 | +0.08(+2.01%) |
Jun 20, 2023 | 4.018 | 4.114 | 3.951 | 4.095 | 159,071 | +0.11(+2.65%) |
Jun 16, 2023 | 4.066 | 4.079 | 3.989 | 3.989 | 61,834 | -0.07(-1.66%) |
Jun 15, 2023 | 4.239 | 4.287 | 4.008 | 4.056 | 264,336 | -0.16(-3.87%) |
Jun 14, 2023 | 4.075 | 4.316 | 4.066 | 4.220 | 111,219 | +0.12(+2.81%) |
Jun 13, 2023 | 4.047 | 4.150 | 4.047 | 4.104 | 89,677 | +0.08(+1.91%) |
Jun 12, 2023 | 4.162 | 4.172 | 3.970 | 4.027 | 110,785 | -0.14(-3.46%) |
Jun 09, 2023 | 4.268 | 4.297 | 4.119 | 4.172 | 94,680 | -0.08(-1.81%) |
Jun 08, 2023 | 4.220 | 4.330 | 4.220 | 4.248 | 71,020 | +0.04(+0.91%) |
Jun 07, 2023 | 4.277 | 4.335 | 4.200 | 4.210 | 134,385 | -0.07(-1.57%) |
Jun 06, 2023 | 4.239 | 4.316 | 4.078 | 4.277 | 84,580 | +0.04(+0.91%) |
Jun 05, 2023 | 4.181 | 4.325 | 4.104 | 4.239 | 134,212 | +0.06(+1.38%) |
Jun 02, 2023 | 4.037 | 4.210 | 4.027 | 4.181 | 122,513 | +0.16(+4.07%) |
Jun 01, 2023 | 3.893 | 4.042 | 3.893 | 4.018 | 99,667 | +0.12(+3.21%) |
May 31, 2023 | 4.047 | 4.047 | 3.874 | 3.893 | 160,205 | -0.19(-4.71%) |
May 30, 2023 | 4.104 | 4.210 | 4.051 | 4.085 | 133,874 | -0.06(-1.39%) |
May 26, 2023 | 3.970 | 4.232 | 3.970 | 4.143 | 195,341 | +0.17(+4.36%) |
May 25, 2023 | 4.316 | 4.422 | 3.951 | 3.970 | 313,975 | -0.35(-8.02%) |
May 24, 2023 | 4.498 | 4.498 | 4.297 | 4.316 | 92,464 | -0.21(-4.67%) |
May 23, 2023 | 4.681 | 4.758 | 4.527 | 4.527 | 122,284 | -0.17(-3.68%) |
May 22, 2023 | 4.691 | 4.748 | 4.643 | 4.700 | 67,721 | +0.01(+0.20%) |
May 19, 2023 | 4.662 | 4.739 | 4.604 | 4.691 | 68,228 | +0.03(+0.62%) |
May 18, 2023 | 4.652 | 4.748 | 4.623 | 4.662 | 50,517 | -0.04(-0.82%) |
May 17, 2023 | 4.768 | 4.796 | 4.662 | 4.700 | 115,160 | -0.08(-1.61%) |
May 16, 2023 | 4.729 | 4.854 | 4.729 | 4.777 | 167,296 | +0.02(+0.40%) |
May 15, 2023 | 4.623 | 4.816 | 4.585 | 4.758 | 144,960 | +0.12(+2.70%) |
May 12, 2023 | 4.787 | 4.787 | 4.489 | 4.633 | 221,275 | -0.16(-3.41%) |
May 11, 2023 | 4.806 | 4.883 | 4.710 | 4.796 | 121,341 | +0.07(+1.42%) |
May 10, 2023 | 4.758 | 4.835 | 4.662 | 4.729 | 98,325 | -0.08(-1.60%) |
May 09, 2023 | 4.479 | 4.854 | 4.479 | 4.806 | 227,203 | +0.38(+8.70%) |
May 08, 2023 | 4.422 | 4.554 | 4.413 | 4.422 | 116,854 | +0.03(+0.66%) |
May 05, 2023 | 4.316 | 4.450 | 4.316 | 4.393 | 98,830 | +0.11(+2.47%) |
May 04, 2023 | 4.431 | 4.431 | 4.220 | 4.287 | 228,229 | -0.16(-3.67%) |
May 03, 2023 | 4.354 | 4.479 | 4.325 | 4.450 | 160,469 | +0.09(+1.98%) |
May 02, 2023 | 4.479 | 4.500 | 4.335 | 4.364 | 214,286 | -0.15(-3.40%) |