Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 5.769 | 5.913 | 5.769 | 5.903 | 5,668,466 | +0.18(+3.19%) |
Jul 28, 2023 | 5.673 | 5.774 | 5.634 | 5.721 | 4,507,758 | -0.01(-0.17%) |
Jul 27, 2023 | 5.798 | 5.807 | 5.721 | 5.730 | 5,429,314 | -0.13(-2.29%) |
Jul 26, 2023 | 5.865 | 5.908 | 5.807 | 5.865 | 6,641,283 | +0.04(+0.66%) |
Jul 25, 2023 | 5.807 | 5.894 | 5.788 | 5.826 | 11,450,566 | +0.16(+2.88%) |
Jul 24, 2023 | 5.490 | 5.682 | 5.476 | 5.663 | 7,470,511 | +0.23(+4.24%) |
Jul 21, 2023 | 5.442 | 5.462 | 5.385 | 5.433 | 4,463,365 | -0.05(-0.88%) |
Jul 20, 2023 | 5.519 | 5.577 | 5.471 | 5.481 | 3,731,039 | +0.03(+0.53%) |
Jul 19, 2023 | 5.452 | 5.490 | 5.366 | 5.452 | 4,470,705 | -0.01(-0.18%) |
Jul 18, 2023 | 5.423 | 5.519 | 5.394 | 5.462 | 4,056,293 | +0.03(+0.53%) |
Jul 17, 2023 | 5.337 | 5.442 | 5.241 | 5.433 | 3,877,279 | +0.03(+0.53%) |
Jul 14, 2023 | 5.452 | 5.462 | 5.357 | 5.404 | 3,716,089 | -0.06(-1.05%) |
Jul 13, 2023 | 5.433 | 5.510 | 5.414 | 5.462 | 5,668,314 | +0.13(+2.52%) |
Jul 12, 2023 | 5.327 | 5.390 | 5.318 | 5.327 | 8,713,111 | +0.13(+2.59%) |
Jul 11, 2023 | 5.135 | 5.193 | 5.092 | 5.193 | 5,327,352 | +0.05(+0.93%) |
Jul 10, 2023 | 5.097 | 5.154 | 5.097 | 5.145 | 4,862,242 | +0.00(+0.00%) |
Jul 07, 2023 | 5.030 | 5.212 | 5.025 | 5.145 | 9,322,241 | +0.20(+4.08%) |
Jul 06, 2023 | 5.001 | 5.049 | 4.886 | 4.943 | 12,286,924 | -0.12(-2.46%) |
Jul 05, 2023 | 5.087 | 5.116 | 5.039 | 5.068 | 6,918,715 | -0.07(-1.31%) |
Jul 03, 2023 | 5.116 | 5.222 | 5.092 | 5.135 | 4,210,615 | +0.12(+2.49%) |
Jun 30, 2023 | 5.011 | 5.035 | 4.972 | 5.011 | 4,353,142 | +0.01(+0.19%) |
Jun 29, 2023 | 4.943 | 5.001 | 4.943 | 5.001 | 4,061,297 | +0.06(+1.17%) |
Jun 28, 2023 | 5.059 | 5.073 | 4.915 | 4.943 | 6,853,592 | -0.13(-2.65%) |
Jun 27, 2023 | 5.135 | 5.140 | 5.039 | 5.078 | 3,914,058 | +0.00(+0.00%) |
Jun 26, 2023 | 5.039 | 5.106 | 5.020 | 5.078 | 3,510,064 | +0.06(+1.15%) |
Jun 23, 2023 | 4.982 | 5.059 | 4.953 | 5.020 | 3,199,584 | -0.02(-0.38%) |
Jun 22, 2023 | 5.116 | 5.116 | 4.991 | 5.039 | 5,238,387 | -0.09(-1.69%) |
Jun 21, 2023 | 5.087 | 5.154 | 5.073 | 5.126 | 4,255,141 | +0.00(+0.00%) |
Jun 20, 2023 | 5.154 | 5.183 | 5.078 | 5.126 | 6,284,272 | -0.01(-0.19%) |
Jun 16, 2023 | 5.068 | 5.166 | 5.049 | 5.135 | 7,061,029 | -0.02(-0.37%) |
Jun 15, 2023 | 5.183 | 5.193 | 5.097 | 5.154 | 6,846,954 | +0.02(+0.37%) |
Jun 14, 2023 | 5.078 | 5.174 | 5.039 | 5.135 | 10,273,439 | +0.19(+3.88%) |
Jun 13, 2023 | 5.001 | 5.011 | 4.929 | 4.943 | 6,476,538 | +0.01(+0.19%) |
Jun 12, 2023 | 4.895 | 4.943 | 4.804 | 4.934 | 5,746,909 | -0.02(-0.39%) |
Jun 09, 2023 | 4.972 | 5.015 | 4.934 | 4.953 | 4,770,201 | +0.01(+0.19%) |
Jun 08, 2023 | 4.905 | 4.953 | 4.876 | 4.943 | 1,737,618 | +0.06(+1.18%) |
Jun 07, 2023 | 4.838 | 4.915 | 4.828 | 4.886 | 7,197,778 | +0.01(+0.20%) |
Jun 06, 2023 | 4.819 | 4.910 | 4.819 | 4.876 | 6,202,063 | +0.03(+0.59%) |
Jun 05, 2023 | 4.876 | 4.895 | 4.809 | 4.847 | 3,016,663 | +0.02(+0.40%) |
Jun 02, 2023 | 4.886 | 4.924 | 4.809 | 4.828 | 7,985,714 | +0.19(+4.14%) |
Jun 01, 2023 | 4.540 | 4.674 | 4.521 | 4.636 | 6,436,275 | +0.11(+2.33%) |
May 31, 2023 | 4.540 | 4.588 | 4.444 | 4.531 | 5,604,221 | -0.08(-1.67%) |
May 30, 2023 | 4.684 | 4.684 | 4.559 | 4.607 | 7,218,914 | -0.18(-3.81%) |
May 26, 2023 | 4.713 | 4.809 | 4.713 | 4.790 | 6,702,845 | +0.18(+3.96%) |
May 25, 2023 | 4.751 | 4.751 | 4.583 | 4.607 | 9,705,429 | -0.10(-2.04%) |
May 24, 2023 | 4.761 | 4.766 | 4.665 | 4.703 | 7,941,960 | -0.09(-1.80%) |
May 23, 2023 | 4.819 | 4.876 | 4.771 | 4.790 | 10,555,031 | -0.02(-0.40%) |
May 22, 2023 | 4.655 | 4.847 | 4.640 | 4.809 | 11,646,906 | +0.22(+4.81%) |
May 19, 2023 | 4.579 | 4.605 | 4.526 | 4.588 | 6,513,895 | -0.06(-1.24%) |
May 18, 2023 | 4.636 | 4.655 | 4.550 | 4.646 | 5,350,126 | -0.01(-0.21%) |
May 17, 2023 | 4.569 | 4.684 | 4.545 | 4.655 | 9,687,456 | +0.17(+3.85%) |
May 16, 2023 | 4.694 | 4.723 | 4.478 | 4.483 | 8,730,814 | -0.18(-3.90%) |
May 15, 2023 | 4.683 | 4.697 | 4.627 | 4.664 | 6,117,375 | +0.06(+1.22%) |
May 12, 2023 | 4.542 | 4.664 | 4.523 | 4.608 | 8,398,085 | +0.06(+1.24%) |
May 11, 2023 | 4.467 | 4.599 | 4.429 | 4.552 | 9,709,585 | -0.04(-0.82%) |
May 10, 2023 | 4.749 | 4.749 | 4.533 | 4.589 | 7,485,571 | -0.11(-2.40%) |
May 09, 2023 | 4.570 | 4.758 | 4.542 | 4.702 | 4,950,620 | +0.05(+1.01%) |
May 08, 2023 | 4.730 | 4.744 | 4.636 | 4.655 | 5,515,976 | -0.02(-0.40%) |
May 05, 2023 | 4.514 | 4.693 | 4.457 | 4.674 | 13,341,450 | +0.25(+5.74%) |
May 04, 2023 | 4.617 | 4.646 | 4.420 | 4.420 | 8,832,948 | -0.19(-4.08%) |
May 03, 2023 | 4.505 | 4.664 | 4.401 | 4.608 | 8,647,523 | +0.08(+1.66%) |
May 02, 2023 | 4.664 | 4.664 | 4.469 | 4.533 | 7,319,728 | -0.07(-1.43%) |