Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 5.085 | 5.260 | 4.948 | 4.977 | 24,786,570 | -0.01(-0.20%) |
Jul 28, 2023 | 4.733 | 5.031 | 4.685 | 4.987 | 20,343,454 | +0.29(+6.24%) |
Jul 27, 2023 | 4.841 | 4.904 | 4.587 | 4.694 | 21,695,844 | -0.08(-1.64%) |
Jul 26, 2023 | 4.997 | 5.173 | 4.763 | 4.772 | 32,655,088 | -0.23(-4.68%) |
Jul 25, 2023 | 5.817 | 5.836 | 4.948 | 5.007 | 45,799,372 | -0.85(-14.50%) |
Jul 24, 2023 | 6.607 | 6.773 | 5.836 | 5.856 | 40,120,364 | -1.05(-15.25%) |
Jul 21, 2023 | 6.822 | 7.212 | 6.412 | 6.910 | 137,388,272 | -0.71(-9.35%) |
Jul 20, 2023 | 5.338 | 7.759 | 5.299 | 7.622 | 130,618,040 | +2.26(+42.26%) |
Jul 19, 2023 | 5.163 | 5.426 | 5.143 | 5.358 | 31,650,452 | +0.20(+3.78%) |
Jul 18, 2023 | 4.821 | 5.236 | 4.802 | 5.163 | 30,870,038 | +0.34(+7.08%) |
Jul 17, 2023 | 4.597 | 4.841 | 4.538 | 4.821 | 15,138,360 | +0.19(+4.00%) |
Jul 14, 2023 | 4.724 | 4.733 | 4.606 | 4.636 | 15,553,373 | -0.14(-2.86%) |
Jul 13, 2023 | 4.685 | 4.802 | 4.665 | 4.772 | 9,966,593 | +0.08(+1.66%) |
Jul 12, 2023 | 4.704 | 4.743 | 4.616 | 4.694 | 14,417,429 | +0.03(+0.63%) |
Jul 11, 2023 | 4.519 | 4.680 | 4.499 | 4.665 | 17,327,488 | +0.17(+3.69%) |
Jul 10, 2023 | 4.392 | 4.558 | 4.343 | 4.499 | 17,830,880 | +0.16(+3.60%) |
Jul 07, 2023 | 4.333 | 4.392 | 4.304 | 4.343 | 12,020,008 | +0.01(+0.23%) |
Jul 06, 2023 | 4.411 | 4.421 | 4.294 | 4.333 | 12,279,088 | -0.12(-2.63%) |
Jul 05, 2023 | 4.489 | 4.499 | 4.343 | 4.450 | 14,676,704 | -0.07(-1.51%) |
Jul 03, 2023 | 4.450 | 4.533 | 4.402 | 4.519 | 11,645,856 | +0.10(+2.21%) |
Jun 30, 2023 | 4.265 | 4.441 | 4.216 | 4.421 | 17,555,916 | +0.20(+4.62%) |
Jun 29, 2023 | 4.197 | 4.226 | 4.060 | 4.226 | 16,073,121 | +0.06(+1.41%) |
Jun 28, 2023 | 4.040 | 4.187 | 4.006 | 4.167 | 21,933,348 | +0.18(+4.40%) |
Jun 27, 2023 | 3.826 | 4.216 | 3.796 | 3.992 | 40,256,404 | +0.18(+4.60%) |
Jun 26, 2023 | 3.738 | 3.855 | 3.709 | 3.816 | 11,274,664 | +0.08(+2.09%) |
Jun 23, 2023 | 3.611 | 3.757 | 3.562 | 3.738 | 24,534,938 | +0.08(+2.13%) |
Jun 22, 2023 | 3.582 | 3.689 | 3.562 | 3.660 | 19,173,052 | +0.09(+2.46%) |
Jun 21, 2023 | 3.679 | 3.679 | 3.562 | 3.572 | 14,937,308 | -0.09(-2.40%) |
Jun 20, 2023 | 3.855 | 3.874 | 3.611 | 3.660 | 27,622,572 | -0.19(-4.82%) |
Jun 16, 2023 | 3.816 | 3.884 | 3.699 | 3.845 | 59,403,980 | +0.11(+2.87%) |
Jun 15, 2023 | 3.699 | 3.748 | 3.662 | 3.738 | 11,235,173 | +0.06(+1.59%) |
Jun 14, 2023 | 3.738 | 3.816 | 3.670 | 3.679 | 18,897,792 | -0.06(-1.57%) |
Jun 13, 2023 | 3.718 | 3.757 | 3.689 | 3.738 | 11,809,905 | +0.04(+1.06%) |
Jun 12, 2023 | 3.699 | 3.728 | 3.582 | 3.699 | 14,534,979 | -0.02(-0.52%) |
Jun 09, 2023 | 3.787 | 3.796 | 3.699 | 3.718 | 13,465,797 | -0.07(-1.80%) |
Jun 08, 2023 | 3.787 | 3.826 | 3.679 | 3.787 | 15,331,122 | +0.02(+0.52%) |
Jun 07, 2023 | 3.650 | 3.796 | 3.621 | 3.767 | 21,755,966 | +0.13(+3.49%) |
Jun 06, 2023 | 3.533 | 3.649 | 3.504 | 3.640 | 13,044,829 | +0.13(+3.61%) |
Jun 05, 2023 | 3.494 | 3.601 | 3.484 | 3.513 | 17,061,244 | +0.02(+0.56%) |
Jun 02, 2023 | 3.621 | 3.650 | 3.465 | 3.494 | 17,311,566 | -0.12(-3.24%) |
Jun 01, 2023 | 3.504 | 3.670 | 3.396 | 3.611 | 24,486,446 | +0.14(+3.93%) |
May 31, 2023 | 3.504 | 3.543 | 3.474 | 3.474 | 24,767,230 | -0.04(-1.11%) |
May 30, 2023 | 3.445 | 3.523 | 3.435 | 3.513 | 12,877,385 | +0.07(+1.98%) |
May 26, 2023 | 3.396 | 3.474 | 3.367 | 3.445 | 13,946,266 | +0.04(+1.15%) |
May 25, 2023 | 3.396 | 3.435 | 3.367 | 3.406 | 10,429,702 | -0.04(-1.13%) |
May 24, 2023 | 3.445 | 3.455 | 3.387 | 3.445 | 13,307,078 | +0.00(+0.00%) |
May 23, 2023 | 3.455 | 3.513 | 3.416 | 3.445 | 17,284,356 | -0.02(-0.56%) |
May 22, 2023 | 3.465 | 3.494 | 3.421 | 3.465 | 12,732,756 | +0.02(+0.57%) |
May 19, 2023 | 3.562 | 3.582 | 3.416 | 3.445 | 13,692,151 | -0.10(-2.75%) |
May 18, 2023 | 3.513 | 3.557 | 3.435 | 3.543 | 14,091,590 | +0.00(+0.00%) |
May 17, 2023 | 3.465 | 3.601 | 3.426 | 3.543 | 17,439,896 | +0.09(+2.54%) |
May 16, 2023 | 3.504 | 3.543 | 3.455 | 3.455 | 12,746,436 | -0.05(-1.39%) |
May 15, 2023 | 3.465 | 3.523 | 3.435 | 3.504 | 9,541,406 | +0.04(+1.13%) |
May 12, 2023 | 3.562 | 3.572 | 3.377 | 3.465 | 16,163,211 | -0.07(-1.93%) |
May 11, 2023 | 3.299 | 3.562 | 3.299 | 3.533 | 21,096,072 | +0.20(+5.85%) |
May 10, 2023 | 3.367 | 3.396 | 3.269 | 3.338 | 16,577,042 | +0.00(+0.00%) |
May 09, 2023 | 3.484 | 3.513 | 3.328 | 3.338 | 26,089,218 | -0.17(-4.87%) |
May 08, 2023 | 3.640 | 3.665 | 3.484 | 3.509 | 21,189,010 | -0.13(-3.62%) |
May 05, 2023 | 3.523 | 3.650 | 3.513 | 3.640 | 13,721,039 | +0.13(+3.61%) |
May 04, 2023 | 3.591 | 3.591 | 3.465 | 3.513 | 11,609,343 | -0.06(-1.80%) |
May 03, 2023 | 3.578 | 3.646 | 3.563 | 3.578 | 15,655,646 | +0.01(+0.27%) |
May 02, 2023 | 3.665 | 3.665 | 3.539 | 3.568 | 14,322,425 | -0.10(-2.65%) |