Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 5.180 | 5.499 | 5.130 | 5.380 | 1,263,632 | +0.22(+4.26%) |
Jul 28, 2023 | 4.720 | 5.190 | 4.700 | 5.160 | 813,676 | +0.50(+10.73%) |
Jul 27, 2023 | 4.780 | 4.780 | 4.650 | 4.660 | 703,853 | -0.08(-1.69%) |
Jul 26, 2023 | 4.770 | 4.800 | 4.692 | 4.740 | 581,755 | -0.04(-0.84%) |
Jul 25, 2023 | 4.770 | 4.880 | 4.700 | 4.780 | 523,688 | +0.01(+0.21%) |
Jul 24, 2023 | 4.830 | 4.890 | 4.745 | 4.770 | 698,716 | -0.06(-1.24%) |
Jul 21, 2023 | 4.850 | 4.920 | 4.690 | 4.830 | 490,049 | +0.02(+0.42%) |
Jul 20, 2023 | 4.710 | 4.930 | 4.640 | 4.810 | 792,783 | +0.10(+2.12%) |
Jul 19, 2023 | 4.730 | 4.825 | 4.710 | 4.710 | 534,430 | +0.01(+0.21%) |
Jul 18, 2023 | 4.750 | 4.900 | 4.690 | 4.700 | 615,851 | -0.07(-1.47%) |
Jul 17, 2023 | 4.650 | 4.900 | 4.640 | 4.770 | 550,528 | +0.12(+2.58%) |
Jul 14, 2023 | 4.740 | 4.778 | 4.540 | 4.650 | 510,325 | -0.10(-2.11%) |
Jul 13, 2023 | 4.780 | 4.830 | 4.735 | 4.750 | 560,411 | -0.02(-0.42%) |
Jul 12, 2023 | 4.840 | 4.870 | 4.715 | 4.770 | 451,530 | +0.02(+0.42%) |
Jul 11, 2023 | 4.750 | 4.795 | 4.695 | 4.750 | 759,486 | +0.00(+0.00%) |
Jul 10, 2023 | 4.440 | 4.750 | 4.420 | 4.750 | 1,054,646 | +0.32(+7.22%) |
Jul 07, 2023 | 4.340 | 4.490 | 4.330 | 4.430 | 556,945 | +0.07(+1.61%) |
Jul 06, 2023 | 4.330 | 4.410 | 4.270 | 4.360 | 695,712 | +0.01(+0.23%) |
Jul 05, 2023 | 4.350 | 4.460 | 4.310 | 4.350 | 661,053 | -0.01(-0.23%) |
Jul 03, 2023 | 4.350 | 4.425 | 4.311 | 4.360 | 289,751 | +0.00(+0.00%) |
Jun 30, 2023 | 4.300 | 4.395 | 4.270 | 4.360 | 477,076 | +0.11(+2.59%) |
Jun 29, 2023 | 4.270 | 4.300 | 4.180 | 4.250 | 946,493 | -0.06(-1.39%) |
Jun 28, 2023 | 4.190 | 4.320 | 4.120 | 4.310 | 808,700 | +0.10(+2.38%) |
Jun 27, 2023 | 4.280 | 4.280 | 4.020 | 4.210 | 751,684 | +0.01(+0.24%) |
Jun 26, 2023 | 4.290 | 4.300 | 4.150 | 4.200 | 957,318 | -0.04(-0.94%) |
Jun 23, 2023 | 4.450 | 4.450 | 4.170 | 4.240 | 9,354,516 | -0.16(-3.64%) |
Jun 22, 2023 | 4.460 | 4.560 | 4.280 | 4.400 | 700,312 | -0.09(-2.00%) |
Jun 21, 2023 | 4.680 | 4.730 | 4.400 | 4.490 | 873,865 | -0.20(-4.26%) |
Jun 20, 2023 | 4.650 | 4.830 | 4.570 | 4.690 | 960,431 | +0.03(+0.64%) |
Jun 16, 2023 | 4.860 | 4.985 | 4.655 | 4.660 | 1,564,206 | -0.14(-2.92%) |
Jun 15, 2023 | 4.840 | 4.950 | 4.760 | 4.800 | 829,668 | -0.10(-2.04%) |
Jun 14, 2023 | 5.030 | 5.060 | 4.875 | 4.900 | 757,190 | -0.10(-2.00%) |
Jun 13, 2023 | 4.970 | 5.100 | 4.921 | 5.000 | 955,619 | +0.07(+1.42%) |
Jun 12, 2023 | 4.800 | 5.050 | 4.800 | 4.930 | 518,964 | +0.13(+2.71%) |
Jun 09, 2023 | 4.870 | 4.938 | 4.710 | 4.800 | 599,748 | -0.05(-1.03%) |
Jun 08, 2023 | 4.840 | 4.895 | 4.730 | 4.850 | 426,855 | +0.00(+0.00%) |
Jun 07, 2023 | 4.960 | 5.020 | 4.780 | 4.850 | 697,256 | -0.09(-1.82%) |
Jun 06, 2023 | 5.100 | 5.150 | 4.920 | 4.940 | 855,264 | -0.19(-3.70%) |
Jun 05, 2023 | 5.250 | 5.300 | 4.935 | 5.130 | 831,061 | -0.12(-2.29%) |
Jun 02, 2023 | 5.120 | 5.270 | 4.980 | 5.250 | 2,768,485 | +0.25(+5.00%) |
Jun 01, 2023 | 4.990 | 5.060 | 4.810 | 5.000 | 646,661 | +0.02(+0.40%) |
May 31, 2023 | 4.770 | 5.000 | 4.750 | 4.980 | 1,178,888 | +0.23(+4.84%) |
May 30, 2023 | 4.600 | 4.810 | 4.520 | 4.750 | 899,414 | +0.15(+3.26%) |
May 26, 2023 | 4.790 | 4.860 | 4.490 | 4.600 | 725,526 | -0.21(-4.37%) |
May 25, 2023 | 4.850 | 4.895 | 4.630 | 4.810 | 901,243 | -0.06(-1.23%) |
May 24, 2023 | 4.940 | 4.970 | 4.730 | 4.870 | 882,021 | -0.10(-2.01%) |
May 23, 2023 | 4.920 | 5.158 | 4.885 | 4.970 | 913,835 | +0.05(+1.02%) |
May 22, 2023 | 4.950 | 5.065 | 4.850 | 4.920 | 1,055,146 | +0.02(+0.41%) |
May 19, 2023 | 4.810 | 5.100 | 4.810 | 4.900 | 935,662 | +0.09(+1.87%) |
May 18, 2023 | 5.020 | 5.050 | 4.755 | 4.810 | 1,233,739 | -0.21(-4.18%) |
May 17, 2023 | 4.750 | 5.050 | 4.660 | 5.020 | 1,235,147 | +0.28(+5.91%) |
May 16, 2023 | 4.980 | 4.980 | 4.665 | 4.740 | 1,000,813 | -0.24(-4.82%) |
May 15, 2023 | 4.530 | 5.137 | 4.510 | 4.980 | 2,121,007 | +0.45(+9.93%) |
May 12, 2023 | 4.600 | 4.960 | 4.250 | 4.530 | 4,581,538 | +0.37(+8.89%) |
May 11, 2023 | 4.310 | 4.310 | 4.160 | 4.160 | 703,378 | -0.13(-3.03%) |
May 10, 2023 | 4.330 | 4.570 | 4.210 | 4.290 | 636,212 | -0.02(-0.46%) |
May 09, 2023 | 4.240 | 4.330 | 4.170 | 4.310 | 561,469 | +0.08(+1.89%) |
May 08, 2023 | 4.280 | 4.355 | 4.080 | 4.230 | 616,320 | -0.03(-0.70%) |
May 05, 2023 | 4.340 | 4.430 | 4.230 | 4.260 | 615,146 | -0.04(-0.93%) |
May 04, 2023 | 4.280 | 4.310 | 4.050 | 4.300 | 848,586 | +0.00(+0.00%) |
May 03, 2023 | 4.100 | 4.335 | 4.060 | 4.300 | 788,284 | +0.20(+4.88%) |
May 02, 2023 | 4.400 | 4.490 | 4.070 | 4.100 | 964,211 | -0.34(-7.66%) |