Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 5.695 | 5.821 | 5.686 | 5.821 | 118,844 | +0.16(+2.90%) |
Jul 28, 2023 | 5.570 | 5.734 | 5.529 | 5.657 | 20,774 | +0.08(+1.38%) |
Jul 27, 2023 | 5.763 | 5.763 | 5.541 | 5.580 | 78,398 | -0.09(-1.53%) |
Jul 26, 2023 | 5.618 | 5.734 | 5.575 | 5.667 | 31,976 | +0.06(+1.03%) |
Jul 25, 2023 | 5.676 | 5.753 | 5.609 | 5.609 | 29,820 | -0.07(-1.19%) |
Jul 24, 2023 | 5.676 | 5.753 | 5.638 | 5.676 | 55,592 | -0.03(-0.51%) |
Jul 21, 2023 | 5.657 | 5.792 | 5.648 | 5.705 | 45,455 | +0.03(+0.51%) |
Jul 20, 2023 | 5.821 | 5.830 | 5.633 | 5.676 | 63,345 | -0.11(-1.83%) |
Jul 19, 2023 | 5.763 | 5.817 | 5.686 | 5.782 | 85,508 | +0.04(+0.67%) |
Jul 18, 2023 | 5.455 | 5.744 | 5.406 | 5.744 | 74,278 | +0.34(+6.24%) |
Jul 17, 2023 | 5.541 | 5.613 | 5.406 | 5.406 | 89,735 | -0.08(-1.41%) |
Jul 14, 2023 | 5.888 | 5.888 | 5.406 | 5.483 | 212,645 | -0.36(-6.11%) |
Jul 13, 2023 | 5.724 | 5.840 | 5.663 | 5.840 | 209,898 | +0.19(+3.41%) |
Jul 12, 2023 | 5.618 | 5.724 | 5.517 | 5.647 | 312,562 | +0.20(+3.72%) |
Jul 11, 2023 | 5.406 | 5.512 | 5.339 | 5.445 | 219,404 | +0.17(+3.29%) |
Jul 10, 2023 | 5.214 | 5.300 | 5.185 | 5.271 | 39,115 | +0.05(+0.92%) |
Jul 07, 2023 | 5.146 | 5.300 | 5.132 | 5.223 | 53,758 | +0.13(+2.46%) |
Jul 06, 2023 | 5.204 | 5.214 | 4.818 | 5.098 | 1,013,224 | -0.05(-0.94%) |
Jul 05, 2023 | 5.233 | 5.291 | 4.934 | 5.146 | 171,336 | -0.05(-0.93%) |
Jul 03, 2023 | 5.214 | 5.233 | 5.088 | 5.194 | 59,144 | +0.05(+0.94%) |
Jun 30, 2023 | 5.156 | 5.185 | 5.079 | 5.146 | 42,441 | +0.02(+0.38%) |
Jun 29, 2023 | 5.127 | 5.185 | 5.030 | 5.127 | 45,483 | -0.01(-0.19%) |
Jun 28, 2023 | 5.165 | 5.252 | 5.108 | 5.136 | 78,364 | +0.02(+0.38%) |
Jun 27, 2023 | 5.021 | 5.165 | 5.002 | 5.117 | 87,854 | +0.03(+0.57%) |
Jun 26, 2023 | 4.944 | 5.098 | 4.944 | 5.088 | 64,803 | +0.15(+3.12%) |
Jun 23, 2023 | 4.992 | 4.992 | 4.876 | 4.934 | 80,395 | -0.07(-1.35%) |
Jun 22, 2023 | 5.021 | 5.074 | 4.963 | 5.002 | 47,765 | -0.01(-0.19%) |
Jun 21, 2023 | 5.021 | 5.108 | 4.964 | 5.011 | 81,427 | -0.02(-0.38%) |
Jun 20, 2023 | 5.098 | 5.156 | 4.982 | 5.030 | 171,649 | +0.00(+0.00%) |
Jun 16, 2023 | 4.963 | 5.030 | 4.896 | 5.030 | 97,081 | +0.09(+1.75%) |
Jun 15, 2023 | 4.838 | 4.982 | 4.838 | 4.944 | 57,327 | +0.13(+2.60%) |
Jun 14, 2023 | 4.992 | 4.992 | 4.818 | 4.818 | 103,698 | -0.10(-2.10%) |
Jun 13, 2023 | 4.874 | 4.979 | 4.827 | 4.922 | 182,221 | +0.10(+1.97%) |
Jun 12, 2023 | 4.827 | 4.913 | 4.827 | 4.827 | 135,649 | -0.01(-0.20%) |
Jun 09, 2023 | 4.808 | 4.865 | 4.713 | 4.836 | 107,882 | +0.08(+1.60%) |
Jun 08, 2023 | 4.741 | 4.808 | 4.665 | 4.760 | 154,601 | +0.03(+0.60%) |
Jun 07, 2023 | 4.760 | 4.846 | 4.722 | 4.732 | 142,335 | +0.02(+0.40%) |
Jun 06, 2023 | 4.665 | 4.760 | 4.665 | 4.713 | 94,428 | +0.02(+0.41%) |
Jun 05, 2023 | 4.732 | 4.779 | 4.694 | 4.694 | 86,920 | -0.07(-1.40%) |
Jun 02, 2023 | 4.770 | 4.864 | 4.734 | 4.760 | 47,302 | +0.10(+2.04%) |
Jun 01, 2023 | 4.675 | 4.770 | 4.598 | 4.665 | 59,828 | -0.01(-0.20%) |
May 31, 2023 | 4.598 | 4.684 | 4.589 | 4.675 | 89,916 | +0.09(+1.87%) |
May 30, 2023 | 4.722 | 4.770 | 4.589 | 4.589 | 75,747 | -0.16(-3.41%) |
May 26, 2023 | 4.846 | 4.870 | 4.732 | 4.751 | 88,770 | -0.09(-1.77%) |
May 25, 2023 | 4.903 | 4.913 | 4.836 | 4.836 | 40,645 | -0.07(-1.36%) |
May 24, 2023 | 5.017 | 5.032 | 4.903 | 4.903 | 47,946 | -0.11(-2.28%) |
May 23, 2023 | 4.951 | 5.074 | 4.875 | 5.017 | 131,774 | +0.08(+1.54%) |
May 22, 2023 | 4.855 | 5.046 | 4.846 | 4.941 | 140,036 | +0.08(+1.57%) |
May 19, 2023 | 4.865 | 4.970 | 4.779 | 4.865 | 90,380 | +0.02(+0.39%) |
May 18, 2023 | 4.732 | 4.865 | 4.713 | 4.846 | 81,270 | +0.11(+2.41%) |
May 17, 2023 | 4.798 | 4.798 | 4.713 | 4.732 | 117,177 | -0.07(-1.39%) |
May 16, 2023 | 4.817 | 4.817 | 4.742 | 4.798 | 95,438 | -0.02(-0.49%) |
May 15, 2023 | 4.874 | 4.894 | 4.779 | 4.822 | 161,065 | -0.06(-1.27%) |
May 12, 2023 | 4.874 | 4.908 | 4.741 | 4.884 | 151,903 | +0.00(+0.00%) |
May 11, 2023 | 4.913 | 5.022 | 4.798 | 4.884 | 112,815 | -0.05(-0.97%) |
May 10, 2023 | 5.008 | 5.055 | 4.922 | 4.932 | 97,995 | +0.04(+0.78%) |
May 09, 2023 | 4.951 | 4.951 | 4.767 | 4.894 | 61,065 | -0.05(-0.96%) |
May 08, 2023 | 4.903 | 4.979 | 4.894 | 4.941 | 72,612 | +0.04(+0.78%) |
May 05, 2023 | 4.808 | 4.922 | 4.770 | 4.903 | 79,005 | +0.14(+3.00%) |
May 04, 2023 | 4.779 | 4.779 | 4.637 | 4.760 | 55,306 | +0.00(+0.00%) |
May 03, 2023 | 4.770 | 4.827 | 4.713 | 4.760 | 62,152 | -0.04(-0.79%) |
May 02, 2023 | 4.865 | 4.940 | 4.636 | 4.798 | 158,164 | -0.09(-1.75%) |