Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 5.086 | 5.477 | 4.890 | 5.347 | 2,263,663 | +0.20(+3.80%) |
Jul 28, 2023 | 5.924 | 6.241 | 5.095 | 5.151 | 20,762,016 | +0.41(+8.64%) |
Jul 27, 2023 | 4.713 | 4.755 | 4.676 | 4.741 | 1,121,982 | +0.06(+1.19%) |
Jul 26, 2023 | 4.658 | 4.751 | 4.611 | 4.685 | 758,370 | +0.00(+0.00%) |
Jul 25, 2023 | 4.741 | 4.779 | 4.639 | 4.685 | 392,910 | -0.05(-0.98%) |
Jul 24, 2023 | 4.713 | 4.760 | 4.583 | 4.732 | 501,604 | +0.06(+1.20%) |
Jul 21, 2023 | 4.658 | 4.723 | 4.564 | 4.676 | 366,101 | +0.04(+0.80%) |
Jul 20, 2023 | 4.620 | 4.704 | 4.555 | 4.639 | 387,391 | -0.01(-0.20%) |
Jul 19, 2023 | 4.658 | 4.732 | 4.620 | 4.648 | 360,104 | +0.05(+1.01%) |
Jul 18, 2023 | 4.648 | 4.741 | 4.560 | 4.602 | 509,978 | +0.00(+0.00%) |
Jul 17, 2023 | 4.583 | 4.658 | 4.541 | 4.602 | 338,292 | +0.01(+0.20%) |
Jul 14, 2023 | 4.685 | 4.713 | 4.564 | 4.592 | 341,112 | -0.07(-1.60%) |
Jul 13, 2023 | 4.769 | 4.769 | 4.639 | 4.667 | 365,753 | -0.08(-1.76%) |
Jul 12, 2023 | 4.816 | 4.825 | 4.676 | 4.751 | 293,117 | +0.02(+0.39%) |
Jul 11, 2023 | 4.704 | 4.769 | 4.648 | 4.732 | 336,259 | +0.04(+0.79%) |
Jul 10, 2023 | 4.592 | 4.783 | 4.592 | 4.695 | 454,821 | +0.12(+2.65%) |
Jul 07, 2023 | 4.508 | 4.630 | 4.411 | 4.574 | 743,308 | +0.09(+2.08%) |
Jul 06, 2023 | 4.592 | 4.602 | 4.407 | 4.481 | 635,604 | -0.11(-2.43%) |
Jul 05, 2023 | 4.723 | 4.723 | 4.499 | 4.592 | 841,480 | -0.14(-2.95%) |
Jul 03, 2023 | 4.723 | 4.793 | 4.681 | 4.732 | 209,325 | +0.03(+0.59%) |
Jun 30, 2023 | 4.732 | 4.751 | 4.611 | 4.704 | 693,720 | +0.01(+0.20%) |
Jun 29, 2023 | 4.695 | 4.797 | 4.658 | 4.695 | 554,711 | +0.02(+0.40%) |
Jun 28, 2023 | 4.807 | 4.807 | 4.602 | 4.676 | 540,591 | -0.08(-1.76%) |
Jun 27, 2023 | 4.723 | 4.816 | 4.676 | 4.760 | 545,392 | +0.10(+2.20%) |
Jun 26, 2023 | 4.807 | 4.844 | 4.658 | 4.658 | 535,977 | -0.15(-3.10%) |
Jun 23, 2023 | 4.881 | 4.984 | 4.760 | 4.807 | 623,210 | -0.12(-2.46%) |
Jun 22, 2023 | 5.105 | 5.114 | 4.900 | 4.928 | 457,421 | -0.18(-3.47%) |
Jun 21, 2023 | 5.328 | 5.356 | 5.035 | 5.105 | 540,937 | -0.27(-5.03%) |
Jun 20, 2023 | 5.365 | 5.417 | 5.290 | 5.375 | 414,037 | -0.03(-0.52%) |
Jun 16, 2023 | 5.421 | 5.449 | 5.300 | 5.403 | 640,873 | +0.02(+0.35%) |
Jun 15, 2023 | 5.421 | 5.487 | 5.282 | 5.384 | 357,810 | +0.03(+0.52%) |
Jun 14, 2023 | 5.692 | 5.766 | 5.300 | 5.356 | 727,009 | -0.30(-5.27%) |
Jun 13, 2023 | 5.403 | 5.729 | 5.338 | 5.654 | 764,739 | +0.24(+4.48%) |
Jun 12, 2023 | 5.207 | 5.556 | 5.198 | 5.412 | 578,353 | +0.21(+4.12%) |
Jun 09, 2023 | 5.403 | 5.431 | 5.165 | 5.198 | 411,292 | -0.23(-4.29%) |
Jun 08, 2023 | 5.924 | 5.934 | 5.431 | 5.431 | 661,771 | -0.45(-7.61%) |
Jun 07, 2023 | 5.300 | 5.896 | 5.263 | 5.878 | 1,254,572 | +0.61(+11.68%) |
Jun 06, 2023 | 5.067 | 5.309 | 5.030 | 5.263 | 1,630,044 | +0.19(+3.67%) |
Jun 05, 2023 | 5.235 | 5.254 | 5.049 | 5.077 | 481,219 | -0.14(-2.68%) |
Jun 02, 2023 | 5.198 | 5.244 | 5.128 | 5.216 | 479,542 | +0.11(+2.19%) |
Jun 01, 2023 | 5.207 | 5.235 | 5.067 | 5.105 | 562,040 | -0.12(-2.32%) |
May 31, 2023 | 5.188 | 5.291 | 5.119 | 5.226 | 651,738 | +0.04(+0.72%) |
May 30, 2023 | 5.254 | 5.282 | 5.142 | 5.188 | 459,441 | -0.07(-1.42%) |
May 26, 2023 | 5.170 | 5.291 | 5.012 | 5.263 | 470,912 | +0.07(+1.25%) |
May 25, 2023 | 5.235 | 5.235 | 5.100 | 5.198 | 554,918 | -0.09(-1.76%) |
May 24, 2023 | 5.319 | 5.319 | 5.105 | 5.291 | 613,992 | -0.05(-0.87%) |
May 23, 2023 | 5.235 | 5.393 | 5.226 | 5.338 | 647,359 | +0.12(+2.32%) |
May 22, 2023 | 5.272 | 5.352 | 5.170 | 5.216 | 724,250 | -0.06(-1.06%) |
May 19, 2023 | 5.375 | 5.421 | 5.226 | 5.272 | 1,011,091 | -0.09(-1.74%) |
May 18, 2023 | 5.188 | 5.403 | 5.058 | 5.365 | 1,554,863 | +0.16(+3.04%) |
May 17, 2023 | 5.039 | 5.226 | 5.002 | 5.207 | 751,524 | +0.17(+3.33%) |
May 16, 2023 | 5.300 | 5.328 | 4.918 | 5.039 | 1,134,150 | -0.36(-6.72%) |
May 15, 2023 | 5.310 | 5.505 | 4.993 | 5.403 | 1,327,128 | +0.32(+6.23%) |
May 12, 2023 | 5.396 | 5.396 | 5.017 | 5.086 | 1,210,572 | -0.25(-4.68%) |
May 11, 2023 | 5.069 | 5.396 | 4.966 | 5.336 | 1,129,082 | +0.32(+6.35%) |
May 10, 2023 | 5.000 | 5.026 | 4.836 | 5.017 | 2,355,745 | +0.08(+1.57%) |
May 09, 2023 | 4.914 | 4.974 | 4.737 | 4.940 | 1,245,291 | +0.03(+0.53%) |
May 08, 2023 | 5.129 | 5.138 | 4.752 | 4.914 | 1,085,439 | -0.19(-3.71%) |
May 05, 2023 | 5.172 | 5.336 | 4.924 | 5.103 | 899,149 | +0.09(+1.89%) |
May 04, 2023 | 4.931 | 5.129 | 4.888 | 5.009 | 880,651 | +0.15(+3.19%) |
May 03, 2023 | 4.785 | 4.888 | 4.699 | 4.854 | 756,550 | +0.09(+1.99%) |
May 02, 2023 | 5.000 | 5.009 | 4.733 | 4.759 | 952,160 | -0.25(-4.98%) |