Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 4.910 | 4.950 | 4.890 | 4.950 | 325,372 | +0.19(+3.99%) |
Jul 28, 2023 | 4.720 | 4.800 | 4.700 | 4.760 | 297,107 | -0.04(-0.83%) |
Jul 27, 2023 | 4.880 | 4.950 | 4.730 | 4.800 | 338,834 | -0.07(-1.44%) |
Jul 26, 2023 | 4.950 | 5.000 | 4.870 | 4.870 | 834,421 | +0.08(+1.67%) |
Jul 25, 2023 | 4.600 | 4.830 | 4.600 | 4.790 | 874,316 | +0.23(+5.04%) |
Jul 24, 2023 | 4.660 | 4.670 | 4.490 | 4.560 | 563,970 | -0.17(-3.59%) |
Jul 21, 2023 | 4.750 | 4.770 | 4.710 | 4.730 | 537,400 | +0.00(+0.00%) |
Jul 20, 2023 | 4.630 | 4.780 | 4.560 | 4.730 | 1,202,554 | +0.23(+5.11%) |
Jul 19, 2023 | 4.600 | 4.600 | 4.480 | 4.500 | 631,178 | -0.11(-2.39%) |
Jul 18, 2023 | 4.760 | 4.780 | 4.585 | 4.610 | 635,428 | -0.23(-4.75%) |
Jul 17, 2023 | 4.870 | 4.934 | 4.810 | 4.840 | 696,118 | -0.24(-4.72%) |
Jul 14, 2023 | 5.150 | 5.150 | 5.050 | 5.080 | 141,949 | -0.09(-1.74%) |
Jul 13, 2023 | 5.210 | 5.210 | 5.145 | 5.170 | 370,629 | -0.20(-3.72%) |
Jul 12, 2023 | 5.400 | 5.480 | 5.280 | 5.370 | 452,050 | +0.15(+2.87%) |
Jul 11, 2023 | 5.200 | 5.290 | 4.950 | 5.220 | 228,036 | +0.18(+3.57%) |
Jul 10, 2023 | 5.100 | 5.130 | 4.950 | 5.040 | 301,159 | +0.03(+0.60%) |
Jul 07, 2023 | 5.070 | 5.080 | 5.000 | 5.010 | 231,496 | -0.19(-3.65%) |
Jul 06, 2023 | 5.100 | 5.330 | 4.950 | 5.200 | 459,163 | +0.15(+2.97%) |
Jul 05, 2023 | 4.950 | 5.080 | 4.880 | 5.050 | 654,867 | -0.12(-2.32%) |
Jul 03, 2023 | 5.310 | 5.310 | 5.170 | 5.170 | 375,902 | -0.38(-6.85%) |
Jun 30, 2023 | 5.610 | 5.610 | 5.540 | 5.550 | 721,151 | -0.06(-1.07%) |
Jun 29, 2023 | 5.570 | 5.710 | 5.561 | 5.610 | 385,291 | +0.04(+0.72%) |
Jun 28, 2023 | 5.600 | 5.600 | 5.481 | 5.570 | 299,083 | -0.09(-1.59%) |
Jun 27, 2023 | 5.650 | 5.720 | 5.580 | 5.660 | 544,468 | -0.26(-4.39%) |
Jun 26, 2023 | 5.980 | 6.000 | 5.850 | 5.920 | 291,716 | -0.24(-3.90%) |
Jun 23, 2023 | 6.160 | 6.179 | 6.055 | 6.160 | 131,644 | -0.01(-0.16%) |
Jun 22, 2023 | 6.190 | 6.211 | 6.160 | 6.170 | 164,163 | +0.05(+0.82%) |
Jun 21, 2023 | 6.120 | 6.180 | 6.020 | 6.120 | 339,566 | -0.04(-0.65%) |
Jun 20, 2023 | 6.080 | 6.160 | 5.989 | 6.160 | 268,497 | +0.02(+0.33%) |
Jun 16, 2023 | 6.170 | 6.170 | 6.050 | 6.140 | 408,732 | -0.20(-3.15%) |
Jun 15, 2023 | 6.400 | 6.620 | 6.250 | 6.340 | 274,519 | -0.06(-0.94%) |
Jun 14, 2023 | 6.460 | 6.480 | 6.370 | 6.400 | 258,113 | +0.10(+1.59%) |
Jun 13, 2023 | 6.330 | 6.380 | 6.221 | 6.300 | 273,614 | +0.11(+1.78%) |
Jun 12, 2023 | 6.090 | 6.230 | 6.040 | 6.190 | 205,436 | -0.14(-2.21%) |
Jun 09, 2023 | 6.350 | 6.380 | 6.292 | 6.330 | 141,498 | -0.04(-0.63%) |
Jun 08, 2023 | 6.200 | 6.430 | 6.170 | 6.370 | 315,382 | +0.23(+3.75%) |
Jun 07, 2023 | 6.150 | 6.160 | 6.065 | 6.140 | 320,922 | -0.41(-6.26%) |
Jun 06, 2023 | 6.650 | 6.660 | 6.500 | 6.550 | 242,218 | +0.00(+0.00%) |
Jun 05, 2023 | 6.580 | 6.615 | 6.450 | 6.550 | 264,371 | +0.41(+6.68%) |
Jun 02, 2023 | 6.100 | 6.190 | 6.090 | 6.140 | 295,768 | +0.30(+5.14%) |
Jun 01, 2023 | 5.830 | 5.850 | 5.790 | 5.840 | 313,952 | +0.06(+1.04%) |
May 31, 2023 | 5.630 | 5.790 | 5.580 | 5.780 | 841,426 | -0.30(-4.93%) |
May 30, 2023 | 6.280 | 6.310 | 6.040 | 6.080 | 515,854 | -0.49(-7.46%) |
May 26, 2023 | 6.440 | 6.608 | 6.440 | 6.570 | 204,948 | +0.13(+2.02%) |
May 25, 2023 | 6.230 | 6.480 | 6.150 | 6.440 | 494,840 | -0.12(-1.83%) |
May 24, 2023 | 6.640 | 6.640 | 6.490 | 6.560 | 665,316 | -0.53(-7.48%) |
May 23, 2023 | 7.130 | 7.150 | 7.050 | 7.090 | 181,082 | -0.30(-4.06%) |
May 22, 2023 | 7.390 | 7.400 | 7.280 | 7.390 | 100,024 | -0.02(-0.27%) |
May 19, 2023 | 7.310 | 7.440 | 7.310 | 7.410 | 62,796 | -0.08(-1.07%) |
May 18, 2023 | 7.460 | 7.520 | 7.400 | 7.490 | 131,987 | +0.27(+3.74%) |
May 17, 2023 | 7.150 | 7.270 | 7.070 | 7.220 | 311,409 | +0.00(+0.00%) |
May 16, 2023 | 7.360 | 7.410 | 7.200 | 7.220 | 188,960 | -0.07(-0.96%) |
May 15, 2023 | 7.400 | 7.400 | 7.094 | 7.290 | 364,383 | -0.43(-5.57%) |
May 12, 2023 | 7.720 | 7.740 | 7.650 | 7.720 | 281,103 | -0.37(-4.57%) |
May 11, 2023 | 8.070 | 8.160 | 8.010 | 8.090 | 191,820 | -0.51(-5.93%) |
May 10, 2023 | 8.540 | 8.750 | 8.510 | 8.600 | 87,450 | -0.39(-4.34%) |
May 09, 2023 | 8.950 | 8.990 | 8.882 | 8.990 | 233,067 | +0.64(+7.66%) |
May 08, 2023 | 8.390 | 8.400 | 8.300 | 8.350 | 233,221 | +0.05(+0.60%) |
May 05, 2023 | 8.240 | 8.320 | 8.180 | 8.300 | 69,698 | +0.37(+4.67%) |
May 04, 2023 | 8.130 | 8.130 | 7.805 | 7.930 | 563,351 | -0.52(-6.15%) |
May 03, 2023 | 8.320 | 8.500 | 8.320 | 8.450 | 231,067 | +0.17(+2.05%) |
May 02, 2023 | 8.520 | 8.520 | 8.230 | 8.280 | 286,230 | -0.50(-5.69%) |