Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 4.300 | 4.660 | 4.260 | 4.490 | 247,291 | +0.22(+5.15%) |
Jul 28, 2023 | 4.200 | 4.410 | 4.150 | 4.270 | 132,685 | +0.14(+3.39%) |
Jul 27, 2023 | 4.330 | 4.330 | 4.100 | 4.130 | 90,647 | -0.13(-3.05%) |
Jul 26, 2023 | 4.260 | 4.380 | 4.200 | 4.260 | 38,722 | -0.12(-2.74%) |
Jul 25, 2023 | 4.430 | 4.439 | 4.250 | 4.380 | 83,302 | -0.02(-0.45%) |
Jul 24, 2023 | 4.290 | 4.439 | 4.163 | 4.400 | 129,370 | +0.17(+4.02%) |
Jul 21, 2023 | 4.220 | 4.250 | 4.160 | 4.230 | 26,763 | +0.04(+0.95%) |
Jul 20, 2023 | 4.210 | 4.272 | 4.130 | 4.190 | 29,489 | -0.02(-0.48%) |
Jul 19, 2023 | 4.270 | 4.270 | 4.170 | 4.210 | 29,527 | -0.06(-1.41%) |
Jul 18, 2023 | 4.300 | 4.330 | 4.224 | 4.270 | 30,738 | +0.08(+1.91%) |
Jul 17, 2023 | 4.180 | 4.290 | 4.170 | 4.190 | 39,399 | +0.02(+0.48%) |
Jul 14, 2023 | 4.330 | 4.350 | 4.150 | 4.170 | 84,473 | -0.20(-4.58%) |
Jul 13, 2023 | 4.470 | 4.470 | 4.250 | 4.370 | 66,897 | -0.04(-0.91%) |
Jul 12, 2023 | 4.280 | 4.410 | 4.262 | 4.410 | 84,387 | +0.09(+2.08%) |
Jul 11, 2023 | 4.200 | 4.340 | 4.190 | 4.320 | 45,483 | +0.10(+2.37%) |
Jul 10, 2023 | 4.280 | 4.350 | 4.160 | 4.220 | 45,826 | -0.02(-0.47%) |
Jul 07, 2023 | 4.250 | 4.350 | 4.120 | 4.240 | 85,826 | -0.04(-0.93%) |
Jul 06, 2023 | 4.320 | 4.387 | 4.270 | 4.280 | 53,924 | -0.13(-2.95%) |
Jul 05, 2023 | 4.350 | 4.450 | 4.310 | 4.410 | 22,479 | +0.05(+1.15%) |
Jul 03, 2023 | 4.500 | 4.500 | 4.350 | 4.360 | 14,833 | -0.06(-1.36%) |
Jun 30, 2023 | 4.420 | 4.420 | 4.350 | 4.420 | 16,215 | +0.06(+1.38%) |
Jun 29, 2023 | 4.330 | 4.420 | 4.320 | 4.360 | 13,934 | -0.01(-0.23%) |
Jun 28, 2023 | 4.430 | 4.440 | 4.300 | 4.370 | 33,599 | +0.08(+1.86%) |
Jun 27, 2023 | 4.390 | 4.400 | 4.250 | 4.290 | 24,028 | -0.07(-1.61%) |
Jun 26, 2023 | 4.190 | 4.490 | 4.190 | 4.360 | 43,916 | +0.13(+3.07%) |
Jun 23, 2023 | 4.320 | 4.350 | 4.215 | 4.230 | 48,101 | -0.06(-1.40%) |
Jun 22, 2023 | 4.220 | 4.340 | 4.220 | 4.290 | 22,118 | +0.01(+0.23%) |
Jun 21, 2023 | 4.200 | 4.340 | 4.170 | 4.280 | 32,568 | +0.04(+0.94%) |
Jun 20, 2023 | 4.350 | 4.393 | 4.170 | 4.240 | 134,306 | -0.11(-2.53%) |
Jun 16, 2023 | 4.560 | 4.560 | 4.320 | 4.350 | 83,185 | -0.18(-3.97%) |
Jun 15, 2023 | 4.580 | 4.580 | 4.450 | 4.530 | 55,268 | +0.02(+0.44%) |
Jun 14, 2023 | 4.550 | 4.550 | 4.450 | 4.510 | 53,293 | +0.04(+0.89%) |
Jun 13, 2023 | 4.510 | 4.690 | 4.420 | 4.470 | 109,109 | -0.03(-0.67%) |
Jun 12, 2023 | 4.600 | 4.650 | 4.450 | 4.500 | 80,514 | -0.15(-3.23%) |
Jun 09, 2023 | 4.730 | 4.730 | 4.560 | 4.650 | 46,905 | +0.00(+0.00%) |
Jun 08, 2023 | 4.670 | 4.740 | 4.600 | 4.650 | 53,268 | -0.02(-0.43%) |
Jun 07, 2023 | 4.630 | 4.746 | 4.520 | 4.670 | 90,013 | +0.00(+0.00%) |
Jun 06, 2023 | 4.810 | 4.810 | 4.600 | 4.670 | 66,480 | -0.14(-2.91%) |
Jun 05, 2023 | 4.950 | 5.140 | 4.750 | 4.810 | 216,475 | +0.00(+0.00%) |
Jun 02, 2023 | 4.670 | 4.919 | 4.630 | 4.810 | 119,302 | +0.19(+4.11%) |
Jun 01, 2023 | 4.560 | 4.660 | 4.530 | 4.620 | 36,464 | -0.04(-0.86%) |
May 31, 2023 | 4.550 | 4.660 | 4.520 | 4.660 | 38,174 | +0.08(+1.75%) |
May 30, 2023 | 4.660 | 4.782 | 4.560 | 4.580 | 80,106 | -0.21(-4.38%) |
May 26, 2023 | 4.510 | 5.000 | 4.510 | 4.790 | 143,531 | +0.23(+5.04%) |
May 25, 2023 | 4.640 | 4.742 | 4.520 | 4.560 | 41,761 | -0.16(-3.39%) |
May 24, 2023 | 4.760 | 4.840 | 4.629 | 4.720 | 109,578 | +0.12(+2.61%) |
May 23, 2023 | 4.600 | 4.800 | 4.531 | 4.600 | 90,238 | +0.08(+1.77%) |
May 22, 2023 | 4.610 | 4.690 | 4.470 | 4.520 | 72,674 | -0.08(-1.74%) |
May 19, 2023 | 4.610 | 4.830 | 4.520 | 4.600 | 31,875 | -0.04(-0.86%) |
May 18, 2023 | 4.610 | 4.678 | 4.550 | 4.640 | 22,176 | -0.05(-1.07%) |
May 17, 2023 | 4.580 | 4.700 | 4.559 | 4.690 | 27,921 | +0.07(+1.52%) |
May 16, 2023 | 4.640 | 4.640 | 4.526 | 4.620 | 10,617 | -0.03(-0.65%) |
May 15, 2023 | 4.510 | 4.650 | 4.500 | 4.650 | 32,389 | +0.15(+3.33%) |
May 12, 2023 | 4.660 | 4.660 | 4.500 | 4.500 | 40,233 | -0.06(-1.32%) |
May 11, 2023 | 4.640 | 4.670 | 4.500 | 4.560 | 47,860 | -0.10(-2.15%) |
May 10, 2023 | 4.640 | 4.777 | 4.600 | 4.660 | 75,853 | -0.04(-0.85%) |
May 09, 2023 | 4.610 | 4.700 | 4.600 | 4.700 | 39,867 | +0.00(+0.00%) |
May 08, 2023 | 4.650 | 4.900 | 4.645 | 4.700 | 67,727 | +0.17(+3.75%) |
May 05, 2023 | 4.520 | 4.760 | 4.470 | 4.530 | 107,817 | +0.07(+1.57%) |
May 04, 2023 | 4.460 | 4.570 | 4.435 | 4.460 | 73,692 | +0.04(+0.90%) |
May 03, 2023 | 4.500 | 4.690 | 4.400 | 4.420 | 73,074 | -0.23(-4.95%) |
May 02, 2023 | 4.670 | 4.680 | 4.500 | 4.650 | 73,960 | -0.05(-1.06%) |