Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 4.790 | 4.880 | 4.738 | 4.820 | 8,699 | +0.07(+1.47%) |
Jul 28, 2023 | 4.810 | 4.900 | 4.637 | 4.750 | 8,649 | -0.05(-1.04%) |
Jul 27, 2023 | 4.900 | 4.900 | 4.640 | 4.800 | 25,269 | -0.10(-2.04%) |
Jul 26, 2023 | 4.880 | 4.900 | 4.780 | 4.900 | 23,431 | +0.00(+0.00%) |
Jul 25, 2023 | 4.910 | 4.933 | 4.860 | 4.900 | 29,368 | -0.02(-0.41%) |
Jul 24, 2023 | 5.040 | 5.049 | 4.880 | 4.920 | 37,495 | +0.00(+0.00%) |
Jul 21, 2023 | 4.500 | 4.950 | 4.420 | 4.920 | 86,367 | +0.44(+9.82%) |
Jul 20, 2023 | 4.410 | 4.570 | 4.330 | 4.480 | 22,002 | +0.07(+1.59%) |
Jul 19, 2023 | 4.440 | 4.440 | 4.180 | 4.410 | 62,812 | -0.01(-0.23%) |
Jul 18, 2023 | 4.440 | 4.530 | 4.360 | 4.420 | 29,315 | -0.02(-0.45%) |
Jul 17, 2023 | 4.390 | 4.500 | 4.260 | 4.440 | 21,761 | +0.06(+1.37%) |
Jul 14, 2023 | 4.570 | 4.570 | 4.250 | 4.380 | 36,452 | -0.15(-3.31%) |
Jul 13, 2023 | 4.710 | 4.720 | 4.520 | 4.530 | 24,311 | -0.14(-3.00%) |
Jul 12, 2023 | 4.860 | 4.890 | 4.350 | 4.670 | 50,468 | -0.15(-3.11%) |
Jul 11, 2023 | 4.570 | 4.970 | 4.570 | 4.820 | 55,256 | +0.13(+2.77%) |
Jul 10, 2023 | 4.430 | 4.840 | 4.060 | 4.690 | 174,200 | +0.17(+3.72%) |
Jul 07, 2023 | 4.376 | 4.731 | 4.075 | 4.522 | 62,673 | +0.23(+5.25%) |
Jul 06, 2023 | 4.480 | 4.600 | 4.060 | 4.297 | 71,419 | -0.24(-5.25%) |
Jul 05, 2023 | 4.760 | 4.829 | 4.480 | 4.535 | 24,577 | -0.30(-6.25%) |
Jul 03, 2023 | 4.970 | 5.180 | 4.666 | 4.837 | 16,892 | +0.08(+1.59%) |
Jun 30, 2023 | 4.480 | 5.012 | 4.480 | 4.761 | 44,140 | +0.06(+1.37%) |
Jun 29, 2023 | 4.900 | 4.900 | 4.508 | 4.697 | 26,989 | -0.01(-0.27%) |
Jun 28, 2023 | 4.774 | 5.180 | 4.690 | 4.710 | 42,003 | -0.20(-4.13%) |
Jun 27, 2023 | 5.083 | 5.083 | 4.626 | 4.913 | 71,024 | -0.15(-2.99%) |
Jun 26, 2023 | 4.760 | 5.460 | 4.620 | 5.064 | 103,104 | +0.24(+5.02%) |
Jun 23, 2023 | 4.936 | 4.936 | 4.340 | 4.822 | 338,606 | +0.13(+2.87%) |
Jun 22, 2023 | 4.830 | 4.830 | 4.512 | 4.687 | 105,340 | -0.18(-3.74%) |
Jun 21, 2023 | 4.984 | 5.880 | 4.690 | 4.869 | 527,923 | +0.04(+0.81%) |
Jun 20, 2023 | 4.056 | 5.723 | 3.692 | 4.830 | 2,479,492 | +1.33(+38.00%) |
Jun 16, 2023 | 3.360 | 3.500 | 2.941 | 3.500 | 50,724 | +0.42(+13.64%) |
Jun 15, 2023 | 3.241 | 3.241 | 2.923 | 3.080 | 54,128 | -0.05(-1.70%) |
Jun 14, 2023 | 3.226 | 3.346 | 3.032 | 3.133 | 27,568 | -0.03(-0.89%) |
Jun 13, 2023 | 3.186 | 3.212 | 2.958 | 3.161 | 42,803 | +0.21(+7.27%) |
Jun 12, 2023 | 2.993 | 3.318 | 2.947 | 2.947 | 43,395 | +0.01(+0.24%) |
Jun 09, 2023 | 2.940 | 2.940 | 2.800 | 2.940 | 24,341 | +0.07(+2.49%) |
Jun 08, 2023 | 2.849 | 2.940 | 2.521 | 2.869 | 72,720 | +0.05(+1.94%) |
Jun 07, 2023 | 2.874 | 3.011 | 2.542 | 2.814 | 75,104 | -0.01(-0.30%) |
Jun 06, 2023 | 3.055 | 3.109 | 2.814 | 2.822 | 54,673 | -0.17(-5.84%) |
Jun 05, 2023 | 3.172 | 3.234 | 2.800 | 2.997 | 71,392 | -0.08(-2.68%) |
Jun 02, 2023 | 2.940 | 3.199 | 2.883 | 3.080 | 42,002 | +0.09(+3.04%) |
Jun 01, 2023 | 3.128 | 3.493 | 2.940 | 2.989 | 24,495 | -0.10(-3.17%) |
May 31, 2023 | 3.130 | 3.493 | 2.814 | 3.087 | 53,081 | -0.04(-1.39%) |
May 30, 2023 | 3.658 | 3.658 | 3.080 | 3.130 | 50,684 | -0.51(-14.00%) |
May 26, 2023 | 3.640 | 3.672 | 3.360 | 3.640 | 26,028 | -0.03(-0.88%) |
May 25, 2023 | 3.798 | 3.808 | 3.514 | 3.672 | 21,814 | +0.02(+0.50%) |
May 24, 2023 | 3.857 | 3.857 | 3.542 | 3.654 | 25,213 | +0.06(+1.64%) |
May 23, 2023 | 3.798 | 3.798 | 3.500 | 3.595 | 36,940 | -0.18(-4.89%) |
May 22, 2023 | 3.640 | 3.818 | 3.570 | 3.780 | 19,657 | +0.19(+5.26%) |
May 19, 2023 | 3.780 | 3.920 | 3.500 | 3.591 | 43,286 | -0.19(-5.00%) |
May 18, 2023 | 3.874 | 4.047 | 3.500 | 3.780 | 57,222 | +0.23(+6.34%) |
May 17, 2023 | 4.182 | 4.182 | 3.500 | 3.555 | 60,896 | -0.16(-4.37%) |
May 16, 2023 | 4.096 | 4.162 | 3.668 | 3.717 | 45,212 | -0.24(-6.12%) |
May 15, 2023 | 4.480 | 4.752 | 3.920 | 3.959 | 97,271 | -0.55(-12.17%) |
May 12, 2023 | 4.682 | 4.900 | 4.424 | 4.508 | 24,723 | -0.03(-0.68%) |
May 11, 2023 | 4.592 | 4.850 | 4.495 | 4.539 | 17,611 | -0.19(-4.11%) |
May 10, 2023 | 4.502 | 4.760 | 4.360 | 4.733 | 25,081 | +0.36(+8.30%) |
May 09, 2023 | 4.480 | 4.575 | 4.213 | 4.371 | 34,438 | -0.29(-6.27%) |
May 08, 2023 | 4.900 | 5.244 | 4.465 | 4.663 | 73,461 | +0.19(+4.35%) |
May 05, 2023 | 4.381 | 4.529 | 4.341 | 4.469 | 14,945 | +0.14(+3.23%) |
May 04, 2023 | 4.480 | 4.480 | 4.263 | 4.329 | 21,340 | -0.06(-1.34%) |
May 03, 2023 | 4.220 | 4.480 | 4.200 | 4.388 | 23,316 | +0.01(+0.13%) |
May 02, 2023 | 4.456 | 4.669 | 4.215 | 4.382 | 23,719 | -0.04(-0.86%) |