Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 5.308 | 5.308 | 5.096 | 5.164 | 746,797 | -0.14(-2.55%) |
Jul 28, 2023 | 5.218 | 5.308 | 5.182 | 5.299 | 423,143 | +0.12(+2.26%) |
Jul 27, 2023 | 5.290 | 5.326 | 5.155 | 5.182 | 432,113 | -0.08(-1.54%) |
Jul 26, 2023 | 5.128 | 5.301 | 5.128 | 5.263 | 556,781 | +0.09(+1.74%) |
Jul 25, 2023 | 5.128 | 5.200 | 5.087 | 5.173 | 800,620 | +0.05(+0.88%) |
Jul 24, 2023 | 5.029 | 5.128 | 5.002 | 5.128 | 532,513 | +0.10(+1.97%) |
Jul 21, 2023 | 5.137 | 5.137 | 4.997 | 5.029 | 427,720 | -0.06(-1.24%) |
Jul 20, 2023 | 5.146 | 5.177 | 5.047 | 5.092 | 396,176 | -0.11(-2.08%) |
Jul 19, 2023 | 5.092 | 5.204 | 5.092 | 5.200 | 534,118 | +0.13(+2.49%) |
Jul 18, 2023 | 5.056 | 5.137 | 5.029 | 5.074 | 540,967 | +0.04(+0.72%) |
Jul 17, 2023 | 5.056 | 5.069 | 4.970 | 5.038 | 611,982 | +0.02(+0.36%) |
Jul 14, 2023 | 5.101 | 5.101 | 4.983 | 5.020 | 427,611 | -0.08(-1.59%) |
Jul 13, 2023 | 5.110 | 5.168 | 5.069 | 5.101 | 613,323 | +0.06(+1.25%) |
Jul 12, 2023 | 4.965 | 5.092 | 4.956 | 5.038 | 783,072 | +0.15(+3.14%) |
Jul 11, 2023 | 4.839 | 4.884 | 4.799 | 4.884 | 1,017,533 | +0.08(+1.69%) |
Jul 10, 2023 | 4.704 | 4.803 | 4.659 | 4.803 | 736,181 | +0.09(+1.91%) |
Jul 07, 2023 | 4.632 | 4.794 | 4.623 | 4.713 | 821,709 | +0.09(+1.95%) |
Jul 06, 2023 | 4.632 | 4.632 | 4.497 | 4.623 | 611,849 | -0.06(-1.35%) |
Jul 05, 2023 | 4.731 | 4.776 | 4.667 | 4.686 | 461,019 | -0.06(-1.33%) |
Jul 03, 2023 | 4.731 | 4.812 | 4.722 | 4.749 | 289,663 | -0.03(-0.57%) |
Jun 30, 2023 | 4.812 | 4.866 | 4.731 | 4.776 | 778,366 | +0.00(+0.00%) |
Jun 29, 2023 | 4.681 | 4.794 | 4.620 | 4.776 | 1,306,431 | +0.10(+2.04%) |
Jun 28, 2023 | 4.620 | 4.681 | 4.546 | 4.681 | 597,043 | +0.06(+1.32%) |
Jun 27, 2023 | 4.620 | 4.689 | 4.526 | 4.620 | 621,271 | +0.02(+0.38%) |
Jun 26, 2023 | 4.498 | 4.646 | 4.351 | 4.603 | 983,015 | +0.10(+2.32%) |
Jun 23, 2023 | 4.507 | 4.533 | 4.455 | 4.498 | 1,353,326 | -0.01(-0.19%) |
Jun 22, 2023 | 4.516 | 4.576 | 4.464 | 4.507 | 678,866 | -0.10(-2.08%) |
Jun 21, 2023 | 4.516 | 4.603 | 4.459 | 4.603 | 612,390 | +0.04(+0.95%) |
Jun 20, 2023 | 4.568 | 4.620 | 4.503 | 4.559 | 601,556 | -0.02(-0.38%) |
Jun 16, 2023 | 4.637 | 4.637 | 4.503 | 4.576 | 1,066,546 | -0.03(-0.57%) |
Jun 15, 2023 | 4.516 | 4.603 | 4.467 | 4.603 | 499,938 | +0.08(+1.73%) |
Jun 14, 2023 | 4.620 | 4.650 | 4.477 | 4.524 | 548,425 | -0.04(-0.95%) |
Jun 13, 2023 | 4.542 | 4.598 | 4.524 | 4.568 | 821,887 | +0.05(+1.15%) |
Jun 12, 2023 | 4.455 | 4.537 | 4.411 | 4.516 | 534,383 | +0.08(+1.76%) |
Jun 09, 2023 | 4.524 | 4.529 | 4.429 | 4.438 | 660,081 | -0.10(-2.29%) |
Jun 08, 2023 | 4.611 | 4.637 | 4.494 | 4.542 | 326,763 | -0.07(-1.51%) |
Jun 07, 2023 | 4.603 | 4.681 | 4.533 | 4.611 | 885,157 | +0.07(+1.53%) |
Jun 06, 2023 | 4.325 | 4.568 | 4.325 | 4.542 | 1,041,186 | +0.25(+5.87%) |
Jun 05, 2023 | 4.368 | 4.394 | 4.290 | 4.290 | 412,155 | -0.11(-2.56%) |
Jun 02, 2023 | 4.229 | 4.411 | 4.229 | 4.403 | 748,361 | +0.23(+5.41%) |
Jun 01, 2023 | 4.081 | 4.212 | 4.003 | 4.177 | 720,057 | +0.12(+3.00%) |
May 31, 2023 | 4.212 | 4.229 | 3.995 | 4.055 | 2,351,270 | -0.17(-3.91%) |
May 30, 2023 | 4.238 | 4.268 | 4.186 | 4.220 | 478,935 | +0.03(+0.62%) |
May 26, 2023 | 4.116 | 4.229 | 4.055 | 4.194 | 714,479 | +0.08(+1.90%) |
May 25, 2023 | 4.177 | 4.177 | 3.995 | 4.116 | 906,081 | -0.07(-1.66%) |
May 24, 2023 | 4.281 | 4.281 | 4.142 | 4.186 | 596,707 | -0.10(-2.23%) |
May 23, 2023 | 4.168 | 4.385 | 4.168 | 4.281 | 1,381,053 | +0.12(+2.92%) |
May 22, 2023 | 4.099 | 4.212 | 4.051 | 4.160 | 1,302,538 | +0.17(+4.36%) |
May 19, 2023 | 3.873 | 4.055 | 3.864 | 3.986 | 756,309 | +0.15(+3.85%) |
May 18, 2023 | 3.795 | 3.847 | 3.734 | 3.838 | 354,813 | +0.06(+1.61%) |
May 17, 2023 | 3.665 | 3.786 | 3.608 | 3.778 | 574,239 | +0.12(+3.33%) |
May 16, 2023 | 3.699 | 3.743 | 3.647 | 3.656 | 326,364 | -0.08(-2.09%) |
May 15, 2023 | 3.778 | 3.793 | 3.717 | 3.734 | 476,039 | -0.01(-0.23%) |
May 12, 2023 | 3.752 | 3.756 | 3.682 | 3.743 | 406,203 | -0.01(-0.23%) |
May 11, 2023 | 3.656 | 3.778 | 3.630 | 3.752 | 740,118 | +0.07(+1.89%) |
May 10, 2023 | 3.760 | 3.804 | 3.560 | 3.682 | 947,851 | +0.12(+3.41%) |
May 09, 2023 | 3.543 | 3.613 | 3.534 | 3.560 | 467,472 | -0.01(-0.24%) |
May 08, 2023 | 3.595 | 3.647 | 3.556 | 3.569 | 505,753 | -0.02(-0.48%) |
May 05, 2023 | 3.595 | 3.634 | 3.543 | 3.587 | 689,596 | +0.09(+2.48%) |
May 04, 2023 | 3.508 | 3.543 | 3.448 | 3.500 | 754,927 | -0.03(-0.98%) |
May 03, 2023 | 3.560 | 3.682 | 3.534 | 3.534 | 596,746 | -0.05(-1.45%) |
May 02, 2023 | 3.743 | 3.769 | 3.530 | 3.587 | 843,976 | -0.18(-4.84%) |