Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 4.900 | 5.200 | 4.900 | 5.110 | 2,013,641 | +0.20(+4.07%) |
Jul 28, 2023 | 4.550 | 5.000 | 4.550 | 4.910 | 2,090,253 | +0.43(+9.60%) |
Jul 27, 2023 | 4.590 | 4.855 | 4.430 | 4.480 | 2,464,374 | -0.08(-1.86%) |
Jul 26, 2023 | 4.070 | 4.610 | 4.051 | 4.565 | 2,974,193 | +0.52(+12.72%) |
Jul 25, 2023 | 4.210 | 4.240 | 4.015 | 4.050 | 1,970,446 | -0.19(-4.48%) |
Jul 24, 2023 | 4.250 | 4.300 | 4.160 | 4.240 | 1,476,846 | -0.01(-0.24%) |
Jul 21, 2023 | 4.270 | 4.315 | 4.130 | 4.250 | 1,230,380 | +0.02(+0.47%) |
Jul 20, 2023 | 4.250 | 4.270 | 4.070 | 4.230 | 1,773,518 | -0.06(-1.40%) |
Jul 19, 2023 | 4.220 | 4.350 | 4.140 | 4.290 | 1,827,446 | +0.11(+2.63%) |
Jul 18, 2023 | 4.030 | 4.285 | 4.030 | 4.180 | 1,870,879 | +0.15(+3.72%) |
Jul 17, 2023 | 4.000 | 4.090 | 3.905 | 4.030 | 1,529,655 | +0.03(+0.75%) |
Jul 14, 2023 | 4.200 | 4.235 | 3.960 | 4.000 | 1,540,888 | -0.20(-4.76%) |
Jul 13, 2023 | 4.360 | 4.370 | 4.165 | 4.200 | 1,709,848 | -0.09(-2.10%) |
Jul 12, 2023 | 4.420 | 4.480 | 4.221 | 4.290 | 1,597,845 | -0.04(-0.92%) |
Jul 11, 2023 | 4.270 | 4.470 | 4.250 | 4.330 | 2,594,975 | +0.09(+2.12%) |
Jul 10, 2023 | 3.970 | 4.240 | 3.895 | 4.240 | 2,453,358 | +0.27(+6.80%) |
Jul 07, 2023 | 3.800 | 4.000 | 3.800 | 3.970 | 2,662,820 | +0.21(+5.59%) |
Jul 06, 2023 | 3.980 | 3.980 | 3.690 | 3.760 | 2,563,959 | -0.25(-6.23%) |
Jul 05, 2023 | 4.230 | 4.230 | 3.960 | 4.010 | 2,272,647 | -0.22(-5.20%) |
Jul 03, 2023 | 3.900 | 4.240 | 3.898 | 4.230 | 2,086,522 | +0.38(+9.87%) |
Jun 30, 2023 | 3.830 | 3.900 | 3.770 | 3.850 | 2,637,064 | +0.13(+3.49%) |
Jun 29, 2023 | 3.690 | 3.800 | 3.655 | 3.720 | 2,118,303 | +0.04(+1.09%) |
Jun 28, 2023 | 3.630 | 3.690 | 3.550 | 3.680 | 2,402,908 | +0.05(+1.38%) |
Jun 27, 2023 | 3.720 | 3.790 | 3.630 | 3.630 | 2,129,815 | -0.07(-1.89%) |
Jun 26, 2023 | 3.690 | 3.909 | 3.620 | 3.700 | 3,890,866 | +0.01(+0.27%) |
Jun 23, 2023 | 3.560 | 3.730 | 3.540 | 3.690 | 4,808,572 | +0.09(+2.50%) |
Jun 22, 2023 | 3.580 | 3.660 | 3.525 | 3.600 | 2,080,672 | -0.04(-1.10%) |
Jun 21, 2023 | 3.700 | 3.740 | 3.550 | 3.640 | 3,629,424 | -0.09(-2.41%) |
Jun 20, 2023 | 3.980 | 4.070 | 3.715 | 3.730 | 5,584,895 | -0.29(-7.21%) |
Jun 16, 2023 | 4.130 | 4.130 | 3.900 | 4.020 | 9,155,498 | -0.06(-1.47%) |
Jun 15, 2023 | 4.150 | 4.190 | 4.020 | 4.080 | 4,039,255 | -0.12(-2.74%) |
Jun 14, 2023 | 4.800 | 4.820 | 4.010 | 4.195 | 5,391,107 | -0.57(-12.05%) |
Jun 13, 2023 | 4.550 | 4.820 | 4.390 | 4.770 | 3,157,422 | +0.31(+6.95%) |
Jun 12, 2023 | 4.510 | 4.700 | 4.340 | 4.460 | 3,785,485 | -0.02(-0.45%) |
Jun 09, 2023 | 4.890 | 5.120 | 4.440 | 4.480 | 4,134,639 | -0.42(-8.57%) |
Jun 08, 2023 | 4.830 | 5.035 | 4.530 | 4.900 | 7,172,823 | +0.19(+4.03%) |
Jun 07, 2023 | 4.250 | 5.110 | 4.130 | 4.710 | 24,413,928 | +1.03(+27.99%) |
Jun 06, 2023 | 3.430 | 3.850 | 3.370 | 3.680 | 6,022,984 | +0.25(+7.13%) |
Jun 05, 2023 | 3.910 | 3.910 | 3.360 | 3.435 | 3,300,694 | -0.50(-12.60%) |
Jun 02, 2023 | 3.690 | 3.930 | 3.670 | 3.930 | 3,158,884 | +0.30(+8.26%) |
Jun 01, 2023 | 3.480 | 3.730 | 3.475 | 3.630 | 2,240,736 | +0.04(+1.11%) |
May 31, 2023 | 3.800 | 3.870 | 3.430 | 3.590 | 4,353,855 | -0.28(-7.24%) |
May 30, 2023 | 3.550 | 3.870 | 3.550 | 3.870 | 3,916,952 | +0.37(+10.57%) |
May 26, 2023 | 3.440 | 3.575 | 3.410 | 3.500 | 2,000,374 | +0.04(+1.16%) |
May 25, 2023 | 3.480 | 3.610 | 3.340 | 3.460 | 2,849,242 | -0.04(-1.14%) |
May 24, 2023 | 3.440 | 3.510 | 3.260 | 3.500 | 2,553,665 | +0.15(+4.48%) |
May 23, 2023 | 3.270 | 3.530 | 3.230 | 3.350 | 1,887,757 | +0.06(+1.82%) |
May 22, 2023 | 3.080 | 3.385 | 3.050 | 3.290 | 2,560,871 | +0.24(+7.87%) |
May 19, 2023 | 3.150 | 3.150 | 2.980 | 3.050 | 2,596,191 | -0.08(-2.56%) |
May 18, 2023 | 3.050 | 3.180 | 2.985 | 3.130 | 2,156,974 | +0.11(+3.64%) |
May 17, 2023 | 2.850 | 3.100 | 2.795 | 3.020 | 3,129,723 | +0.21(+7.47%) |
May 16, 2023 | 3.010 | 3.045 | 2.780 | 2.810 | 2,684,605 | -0.26(-8.47%) |
May 15, 2023 | 2.930 | 3.110 | 2.900 | 3.070 | 2,042,268 | +0.14(+4.78%) |
May 12, 2023 | 3.200 | 3.200 | 2.880 | 2.930 | 3,510,780 | -0.27(-8.44%) |
May 11, 2023 | 3.280 | 3.300 | 3.170 | 3.200 | 1,582,632 | -0.08(-2.44%) |
May 10, 2023 | 3.250 | 3.360 | 3.180 | 3.280 | 2,496,641 | +0.12(+3.80%) |
May 09, 2023 | 3.090 | 3.230 | 3.045 | 3.160 | 2,211,859 | +0.02(+0.64%) |
May 08, 2023 | 3.110 | 3.185 | 3.035 | 3.140 | 1,947,803 | +0.04(+1.29%) |
May 05, 2023 | 3.020 | 3.151 | 2.990 | 3.100 | 2,778,567 | +0.15(+5.08%) |
May 04, 2023 | 3.100 | 3.105 | 2.900 | 2.950 | 2,945,371 | -0.17(-5.45%) |
May 03, 2023 | 3.190 | 3.260 | 3.085 | 3.120 | 2,702,154 | -0.04(-1.27%) |
May 02, 2023 | 3.260 | 3.300 | 3.140 | 3.160 | 2,886,804 | -0.14(-4.24%) |