Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 4.500 | 4.800 | 4.500 | 4.650 | 7,792 | -0.07(-1.44%) |
Jul 28, 2023 | 4.442 | 4.790 | 4.442 | 4.718 | 3,333 | +0.10(+2.12%) |
Jul 27, 2023 | 4.600 | 4.640 | 4.500 | 4.620 | 2,491 | +0.02(+0.43%) |
Jul 26, 2023 | 4.790 | 4.820 | 4.600 | 4.600 | 2,271 | -0.21(-4.33%) |
Jul 25, 2023 | 4.900 | 4.914 | 4.736 | 4.808 | 979 | +0.05(+1.14%) |
Jul 24, 2023 | 4.600 | 4.880 | 4.600 | 4.754 | 1,174 | -0.02(-0.34%) |
Jul 21, 2023 | 4.820 | 4.930 | 4.760 | 4.770 | 2,628 | -0.17(-3.48%) |
Jul 20, 2023 | 5.000 | 5.020 | 4.802 | 4.942 | 1,994 | +0.02(+0.45%) |
Jul 19, 2023 | 4.900 | 5.020 | 4.900 | 4.920 | 701 | -0.05(-1.01%) |
Jul 18, 2023 | 5.100 | 5.108 | 4.800 | 4.970 | 4,990 | -0.11(-2.09%) |
Jul 17, 2023 | 5.000 | 5.100 | 5.000 | 5.076 | 3,465 | +0.04(+0.71%) |
Jul 14, 2023 | 5.000 | 5.100 | 4.940 | 5.040 | 2,487 | +0.18(+3.70%) |
Jul 13, 2023 | 5.000 | 5.030 | 4.820 | 4.860 | 5,304 | -0.02(-0.49%) |
Jul 12, 2023 | 5.000 | 5.000 | 4.800 | 4.884 | 2,214 | +0.00(+0.08%) |
Jul 11, 2023 | 4.724 | 5.056 | 4.678 | 4.880 | 2,159 | +0.01(+0.16%) |
Jul 10, 2023 | 5.000 | 5.000 | 4.624 | 4.872 | 3,984 | -0.13(-2.56%) |
Jul 07, 2023 | 4.600 | 5.000 | 4.540 | 5.000 | 5,146 | +0.54(+12.16%) |
Jul 06, 2023 | 4.400 | 4.564 | 4.340 | 4.458 | 4,421 | -0.21(-4.54%) |
Jul 05, 2023 | 4.744 | 4.794 | 4.564 | 4.670 | 3,100 | -0.03(-0.72%) |
Jul 03, 2023 | 4.800 | 4.800 | 4.402 | 4.704 | 3,322 | +0.04(+0.94%) |
Jun 30, 2023 | 4.638 | 4.948 | 4.422 | 4.660 | 3,342 | -0.12(-2.47%) |
Jun 29, 2023 | 4.620 | 4.914 | 4.620 | 4.778 | 1,187 | +0.10(+2.09%) |
Jun 28, 2023 | 4.800 | 5.000 | 4.678 | 4.680 | 2,597 | +0.00(+0.04%) |
Jun 27, 2023 | 4.900 | 4.900 | 4.620 | 4.678 | 1,030 | +0.05(+0.99%) |
Jun 26, 2023 | 5.090 | 5.100 | 4.422 | 4.632 | 7,620 | -0.45(-8.82%) |
Jun 23, 2023 | 5.300 | 5.300 | 4.708 | 5.080 | 5,631 | +0.37(+7.90%) |
Jun 22, 2023 | 4.920 | 4.966 | 4.708 | 4.708 | 2,211 | -0.17(-3.52%) |
Jun 21, 2023 | 4.800 | 5.094 | 4.800 | 4.880 | 4,436 | -0.07(-1.41%) |
Jun 20, 2023 | 4.822 | 5.146 | 4.822 | 4.950 | 3,181 | -0.15(-2.94%) |
Jun 16, 2023 | 5.002 | 5.200 | 4.800 | 5.100 | 2,783 | -0.12(-2.37%) |
Jun 15, 2023 | 4.600 | 5.400 | 4.600 | 5.224 | 1,624 | +0.15(+3.00%) |
Jun 14, 2023 | 5.200 | 5.300 | 4.836 | 5.072 | 7,735 | -0.33(-6.11%) |
Jun 13, 2023 | 5.222 | 5.600 | 5.010 | 5.402 | 4,463 | +0.18(+3.37%) |
Jun 12, 2023 | 5.600 | 5.600 | 5.000 | 5.226 | 7,092 | -0.58(-10.05%) |
Jun 09, 2023 | 5.600 | 6.000 | 5.500 | 5.810 | 14,545 | +0.38(+6.96%) |
Jun 08, 2023 | 5.892 | 6.000 | 5.000 | 5.432 | 28,328 | -0.46(-7.81%) |
Jun 07, 2023 | 5.800 | 6.060 | 5.602 | 5.892 | 4,233 | -0.04(-0.74%) |
Jun 06, 2023 | 6.134 | 6.370 | 5.620 | 5.936 | 8,591 | -0.20(-3.23%) |
Jun 05, 2023 | 5.902 | 6.200 | 5.620 | 6.134 | 7,196 | +0.33(+5.76%) |
Jun 02, 2023 | 5.960 | 6.200 | 5.620 | 5.800 | 6,244 | +0.30(+5.45%) |
Jun 01, 2023 | 6.200 | 6.260 | 5.010 | 5.500 | 7,826 | -0.67(-10.86%) |
May 31, 2023 | 6.000 | 6.180 | 5.830 | 6.170 | 5,971 | +0.37(+6.31%) |
May 30, 2023 | 5.800 | 6.300 | 5.624 | 5.804 | 4,595 | -0.20(-3.27%) |
May 26, 2023 | 5.600 | 6.384 | 5.522 | 6.000 | 21,918 | +0.27(+4.79%) |
May 25, 2023 | 6.000 | 6.002 | 5.520 | 5.726 | 3,884 | -0.30(-5.01%) |
May 24, 2023 | 5.200 | 6.200 | 5.200 | 6.028 | 13,771 | +0.64(+11.84%) |
May 23, 2023 | 5.400 | 5.600 | 5.160 | 5.390 | 3,103 | -0.11(-2.00%) |
May 22, 2023 | 5.800 | 5.800 | 5.198 | 5.500 | 4,770 | +0.16(+3.00%) |
May 19, 2023 | 5.400 | 5.686 | 5.046 | 5.340 | 6,159 | -0.15(-2.66%) |
May 18, 2023 | 5.432 | 5.700 | 5.006 | 5.486 | 6,328 | -0.11(-2.04%) |
May 17, 2023 | 5.800 | 6.106 | 5.422 | 5.600 | 11,648 | -0.30(-5.08%) |
May 16, 2023 | 5.200 | 6.798 | 4.700 | 5.900 | 110,535 | +0.78(+15.14%) |
May 15, 2023 | 4.878 | 5.200 | 4.460 | 5.124 | 15,159 | +0.52(+11.39%) |
May 12, 2023 | 4.696 | 4.980 | 4.200 | 4.600 | 29,247 | -0.39(-7.74%) |
May 11, 2023 | 5.000 | 5.640 | 4.022 | 4.986 | 219,359 | +0.95(+23.42%) |
May 10, 2023 | 4.200 | 4.798 | 4.014 | 4.040 | 232,489 | -0.20(-4.72%) |
May 09, 2023 | 4.400 | 4.900 | 4.214 | 4.240 | 6,072 | -0.36(-7.83%) |
May 08, 2023 | 4.232 | 4.998 | 4.202 | 4.600 | 5,012 | +0.37(+8.70%) |
May 05, 2023 | 4.030 | 4.596 | 4.030 | 4.232 | 6,855 | +0.03(+0.81%) |
May 04, 2023 | 4.138 | 4.200 | 3.600 | 4.198 | 12,412 | +0.20(+4.95%) |
May 03, 2023 | 4.088 | 4.178 | 3.760 | 4.000 | 9,761 | +0.04(+1.01%) |
May 02, 2023 | 4.310 | 5.354 | 3.802 | 3.960 | 26,801 | -0.24(-5.71%) |