Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 4.480 | 4.480 | 4.240 | 4.420 | 455,281 | -0.04(-0.90%) |
Jul 28, 2023 | 4.080 | 4.470 | 4.044 | 4.460 | 851,514 | +0.44(+10.95%) |
Jul 27, 2023 | 3.860 | 4.130 | 3.840 | 4.020 | 1,295,650 | +0.19(+4.96%) |
Jul 26, 2023 | 3.820 | 3.865 | 3.780 | 3.830 | 376,987 | +0.03(+0.79%) |
Jul 25, 2023 | 3.850 | 3.930 | 3.800 | 3.800 | 837,230 | -0.02(-0.52%) |
Jul 24, 2023 | 3.900 | 3.900 | 3.785 | 3.820 | 571,153 | -0.08(-2.05%) |
Jul 21, 2023 | 3.840 | 3.950 | 3.810 | 3.900 | 749,522 | +0.08(+2.09%) |
Jul 20, 2023 | 3.860 | 3.880 | 3.760 | 3.820 | 454,463 | -0.01(-0.26%) |
Jul 19, 2023 | 3.850 | 3.890 | 3.755 | 3.830 | 453,676 | +0.00(+0.00%) |
Jul 18, 2023 | 3.900 | 3.910 | 3.810 | 3.830 | 384,751 | -0.04(-1.03%) |
Jul 17, 2023 | 3.910 | 3.949 | 3.850 | 3.870 | 397,948 | -0.02(-0.51%) |
Jul 14, 2023 | 3.900 | 3.980 | 3.840 | 3.890 | 545,723 | -0.01(-0.26%) |
Jul 13, 2023 | 3.930 | 3.990 | 3.885 | 3.900 | 930,530 | +0.01(+0.26%) |
Jul 12, 2023 | 3.990 | 3.990 | 3.870 | 3.890 | 784,039 | -0.02(-0.51%) |
Jul 11, 2023 | 3.910 | 3.965 | 3.840 | 3.910 | 1,009,351 | +0.01(+0.26%) |
Jul 10, 2023 | 3.860 | 3.985 | 3.860 | 3.900 | 962,341 | +0.04(+1.04%) |
Jul 07, 2023 | 3.710 | 3.940 | 3.705 | 3.860 | 839,686 | +0.15(+4.04%) |
Jul 06, 2023 | 3.640 | 3.820 | 3.555 | 3.710 | 1,441,797 | +0.02(+0.54%) |
Jul 05, 2023 | 3.900 | 3.902 | 3.635 | 3.690 | 1,490,705 | -0.21(-5.38%) |
Jul 03, 2023 | 3.950 | 3.995 | 3.880 | 3.900 | 857,699 | -0.06(-1.64%) |
Jun 30, 2023 | 3.970 | 4.010 | 3.844 | 3.965 | 1,460,713 | +0.02(+0.63%) |
Jun 29, 2023 | 3.920 | 4.130 | 3.920 | 3.940 | 4,473,819 | -1.13(-22.29%) |
Jun 28, 2023 | 4.950 | 5.110 | 4.920 | 5.070 | 545,398 | +0.10(+2.01%) |
Jun 27, 2023 | 4.880 | 4.980 | 4.635 | 4.970 | 480,621 | +0.10(+2.16%) |
Jun 26, 2023 | 5.440 | 5.440 | 4.725 | 4.865 | 1,303,265 | -0.62(-11.22%) |
Jun 23, 2023 | 5.670 | 5.690 | 5.350 | 5.480 | 6,767,522 | -0.21(-3.69%) |
Jun 22, 2023 | 5.700 | 6.090 | 5.595 | 5.690 | 1,295,316 | -0.11(-1.90%) |
Jun 21, 2023 | 5.600 | 5.920 | 5.280 | 5.800 | 902,871 | +0.31(+5.65%) |
Jun 20, 2023 | 5.120 | 5.530 | 5.090 | 5.490 | 488,157 | +0.37(+7.23%) |
Jun 16, 2023 | 5.200 | 5.380 | 5.120 | 5.120 | 490,306 | -0.05(-0.97%) |
Jun 15, 2023 | 5.500 | 5.599 | 5.000 | 5.170 | 922,490 | -0.28(-5.14%) |
Jun 14, 2023 | 5.710 | 5.880 | 5.270 | 5.450 | 808,748 | -0.28(-4.89%) |
Jun 13, 2023 | 5.180 | 5.770 | 5.160 | 5.730 | 692,285 | +0.55(+10.62%) |
Jun 12, 2023 | 5.170 | 5.350 | 5.115 | 5.180 | 346,001 | +0.03(+0.58%) |
Jun 09, 2023 | 5.190 | 5.210 | 5.102 | 5.150 | 189,574 | -0.03(-0.58%) |
Jun 08, 2023 | 4.990 | 5.240 | 4.973 | 5.180 | 290,950 | +0.18(+3.60%) |
Jun 07, 2023 | 5.150 | 5.270 | 5.000 | 5.000 | 305,186 | -0.14(-2.72%) |
Jun 06, 2023 | 5.120 | 5.260 | 5.097 | 5.140 | 435,432 | +0.02(+0.39%) |
Jun 05, 2023 | 5.150 | 5.220 | 5.080 | 5.120 | 218,118 | -0.02(-0.39%) |
Jun 02, 2023 | 4.990 | 5.180 | 4.975 | 5.140 | 224,523 | +0.16(+3.21%) |
Jun 01, 2023 | 4.830 | 5.040 | 4.830 | 4.980 | 167,464 | +0.17(+3.53%) |
May 31, 2023 | 4.790 | 4.890 | 4.750 | 4.810 | 120,048 | -0.01(-0.21%) |
May 30, 2023 | 4.900 | 5.020 | 4.800 | 4.820 | 197,846 | -0.07(-1.43%) |
May 26, 2023 | 4.810 | 5.080 | 4.770 | 4.890 | 214,625 | +0.12(+2.52%) |
May 25, 2023 | 4.850 | 4.930 | 4.660 | 4.770 | 281,654 | -0.08(-1.65%) |
May 24, 2023 | 4.910 | 4.950 | 4.750 | 4.850 | 276,981 | -0.06(-1.22%) |
May 23, 2023 | 5.070 | 5.220 | 4.910 | 4.910 | 299,889 | -0.22(-4.29%) |
May 22, 2023 | 5.020 | 5.400 | 4.850 | 5.130 | 536,365 | +0.03(+0.59%) |
May 19, 2023 | 4.680 | 5.310 | 4.635 | 5.100 | 956,994 | +0.66(+14.86%) |
May 18, 2023 | 4.390 | 4.665 | 4.285 | 4.440 | 543,539 | +0.07(+1.49%) |
May 17, 2023 | 4.580 | 4.650 | 4.210 | 4.375 | 468,569 | -0.08(-1.91%) |
May 16, 2023 | 4.960 | 5.093 | 4.170 | 4.460 | 881,616 | -0.69(-13.40%) |
May 15, 2023 | 5.190 | 5.250 | 4.900 | 5.150 | 409,762 | -0.03(-0.58%) |
May 12, 2023 | 5.320 | 5.410 | 5.160 | 5.180 | 345,445 | -0.13(-2.45%) |
May 11, 2023 | 5.310 | 5.490 | 5.300 | 5.310 | 354,518 | +0.01(+0.19%) |
May 10, 2023 | 5.320 | 5.400 | 5.160 | 5.300 | 207,247 | +0.05(+0.95%) |
May 09, 2023 | 5.260 | 5.400 | 5.250 | 5.250 | 211,451 | +0.00(+0.00%) |
May 08, 2023 | 4.960 | 5.350 | 4.900 | 5.250 | 281,381 | +0.30(+6.06%) |
May 05, 2023 | 4.980 | 5.025 | 4.850 | 4.950 | 170,965 | +0.01(+0.20%) |
May 04, 2023 | 5.040 | 5.055 | 4.900 | 4.940 | 146,283 | -0.10(-1.98%) |
May 03, 2023 | 5.000 | 5.140 | 4.930 | 5.040 | 296,498 | +0.11(+2.23%) |
May 02, 2023 | 5.090 | 5.220 | 4.890 | 4.930 | 220,149 | -0.19(-3.71%) |