Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 5.689 | 5.831 | 5.689 | 5.821 | 5,748,107 | +0.18(+3.19%) |
Jul 28, 2023 | 5.594 | 5.694 | 5.556 | 5.642 | 4,571,092 | -0.01(-0.17%) |
Jul 27, 2023 | 5.717 | 5.727 | 5.642 | 5.651 | 5,505,595 | -0.13(-2.29%) |
Jul 26, 2023 | 5.784 | 5.826 | 5.727 | 5.784 | 6,734,592 | +0.04(+0.66%) |
Jul 25, 2023 | 5.727 | 5.812 | 5.708 | 5.746 | 11,611,446 | +0.16(+2.88%) |
Jul 24, 2023 | 5.414 | 5.604 | 5.400 | 5.585 | 7,575,471 | +0.23(+4.24%) |
Jul 21, 2023 | 5.367 | 5.386 | 5.310 | 5.358 | 4,526,075 | -0.05(-0.88%) |
Jul 20, 2023 | 5.443 | 5.500 | 5.395 | 5.405 | 3,783,460 | +0.03(+0.53%) |
Jul 19, 2023 | 5.377 | 5.414 | 5.291 | 5.377 | 4,533,518 | -0.01(-0.18%) |
Jul 18, 2023 | 5.348 | 5.443 | 5.320 | 5.386 | 4,113,284 | +0.03(+0.53%) |
Jul 17, 2023 | 5.263 | 5.367 | 5.168 | 5.358 | 3,931,755 | +0.03(+0.53%) |
Jul 14, 2023 | 5.377 | 5.386 | 5.283 | 5.329 | 3,768,300 | -0.06(-1.05%) |
Jul 13, 2023 | 5.358 | 5.433 | 5.339 | 5.386 | 5,747,954 | +0.13(+2.52%) |
Jul 12, 2023 | 5.253 | 5.315 | 5.244 | 5.253 | 8,835,530 | +0.13(+2.59%) |
Jul 11, 2023 | 5.064 | 5.121 | 5.022 | 5.121 | 5,402,201 | +0.05(+0.93%) |
Jul 10, 2023 | 5.026 | 5.083 | 5.026 | 5.074 | 4,930,556 | +0.00(+0.00%) |
Jul 07, 2023 | 4.960 | 5.140 | 4.955 | 5.074 | 9,453,218 | +0.20(+4.08%) |
Jul 06, 2023 | 4.932 | 4.979 | 4.818 | 4.875 | 12,459,554 | -0.12(-2.46%) |
Jul 05, 2023 | 5.017 | 5.045 | 4.969 | 4.998 | 7,015,922 | -0.07(-1.31%) |
Jul 03, 2023 | 5.045 | 5.149 | 5.022 | 5.064 | 4,269,774 | +0.12(+2.49%) |
Jun 30, 2023 | 4.941 | 4.965 | 4.903 | 4.941 | 4,414,303 | +0.01(+0.19%) |
Jun 29, 2023 | 4.875 | 4.932 | 4.875 | 4.932 | 4,118,358 | +0.06(+1.16%) |
Jun 28, 2023 | 4.988 | 5.003 | 4.846 | 4.875 | 6,949,885 | -0.13(-2.65%) |
Jun 27, 2023 | 5.064 | 5.069 | 4.969 | 5.007 | 3,969,051 | +0.00(+0.00%) |
Jun 26, 2023 | 4.969 | 5.036 | 4.951 | 5.007 | 3,559,380 | +0.06(+1.15%) |
Jun 23, 2023 | 4.913 | 4.988 | 4.884 | 4.951 | 3,244,538 | -0.02(-0.38%) |
Jun 22, 2023 | 5.045 | 5.045 | 4.922 | 4.969 | 5,311,986 | -0.09(-1.69%) |
Jun 21, 2023 | 5.017 | 5.083 | 5.003 | 5.055 | 4,314,925 | +0.00(+0.00%) |
Jun 20, 2023 | 5.083 | 5.111 | 5.007 | 5.055 | 6,372,566 | -0.01(-0.19%) |
Jun 16, 2023 | 4.998 | 5.094 | 4.979 | 5.064 | 7,160,236 | -0.02(-0.37%) |
Jun 15, 2023 | 5.111 | 5.121 | 5.026 | 5.083 | 6,943,153 | +0.02(+0.37%) |
Jun 14, 2023 | 5.007 | 5.102 | 4.969 | 5.064 | 10,417,781 | +0.19(+3.88%) |
Jun 13, 2023 | 4.932 | 4.941 | 4.861 | 4.875 | 6,567,533 | +0.01(+0.19%) |
Jun 12, 2023 | 4.827 | 4.875 | 4.738 | 4.865 | 5,827,652 | -0.02(-0.39%) |
Jun 09, 2023 | 4.903 | 4.946 | 4.865 | 4.884 | 4,837,222 | +0.01(+0.19%) |
Jun 08, 2023 | 4.837 | 4.884 | 4.809 | 4.875 | 1,762,031 | +0.06(+1.18%) |
Jun 07, 2023 | 4.771 | 4.846 | 4.761 | 4.818 | 7,298,906 | +0.01(+0.20%) |
Jun 06, 2023 | 4.752 | 4.842 | 4.752 | 4.809 | 6,289,202 | +0.03(+0.59%) |
Jun 05, 2023 | 4.809 | 4.827 | 4.742 | 4.780 | 3,059,047 | +0.02(+0.40%) |
Jun 02, 2023 | 4.818 | 4.856 | 4.742 | 4.761 | 8,097,912 | +0.19(+4.14%) |
Jun 01, 2023 | 4.477 | 4.610 | 4.458 | 4.572 | 6,526,705 | +0.10(+2.33%) |
May 31, 2023 | 4.477 | 4.525 | 4.383 | 4.468 | 5,682,960 | -0.08(-1.67%) |
May 30, 2023 | 4.619 | 4.619 | 4.496 | 4.544 | 7,320,340 | -0.18(-3.81%) |
May 26, 2023 | 4.648 | 4.742 | 4.648 | 4.723 | 6,797,020 | +0.18(+3.96%) |
May 25, 2023 | 4.686 | 4.686 | 4.520 | 4.544 | 9,841,790 | -0.09(-2.04%) |
May 24, 2023 | 4.695 | 4.700 | 4.600 | 4.638 | 8,053,544 | -0.09(-1.80%) |
May 23, 2023 | 4.752 | 4.809 | 4.704 | 4.723 | 10,703,329 | -0.02(-0.40%) |
May 22, 2023 | 4.591 | 4.780 | 4.576 | 4.742 | 11,810,544 | +0.22(+4.81%) |
May 19, 2023 | 4.515 | 4.542 | 4.463 | 4.525 | 6,605,415 | -0.06(-1.24%) |
May 18, 2023 | 4.572 | 4.591 | 4.487 | 4.581 | 5,425,295 | -0.01(-0.21%) |
May 17, 2023 | 4.506 | 4.619 | 4.482 | 4.591 | 9,823,564 | +0.17(+3.85%) |
May 16, 2023 | 4.629 | 4.657 | 4.416 | 4.420 | 8,853,482 | -0.18(-3.90%) |
May 15, 2023 | 4.618 | 4.632 | 4.563 | 4.600 | 6,203,324 | +0.06(+1.22%) |
May 12, 2023 | 4.479 | 4.600 | 4.461 | 4.544 | 8,516,078 | +0.06(+1.24%) |
May 11, 2023 | 4.405 | 4.535 | 4.368 | 4.488 | 9,846,004 | -0.04(-0.82%) |
May 10, 2023 | 4.683 | 4.683 | 4.470 | 4.526 | 7,590,743 | -0.11(-2.40%) |
May 09, 2023 | 4.507 | 4.692 | 4.479 | 4.637 | 5,020,176 | +0.05(+1.01%) |
May 08, 2023 | 4.665 | 4.679 | 4.572 | 4.590 | 5,593,475 | -0.02(-0.40%) |
May 05, 2023 | 4.451 | 4.628 | 4.396 | 4.609 | 13,528,897 | +0.25(+5.74%) |
May 04, 2023 | 4.553 | 4.581 | 4.359 | 4.359 | 8,957,051 | -0.19(-4.08%) |
May 03, 2023 | 4.442 | 4.600 | 4.340 | 4.544 | 8,769,020 | +0.07(+1.66%) |
May 02, 2023 | 4.600 | 4.600 | 4.407 | 4.470 | 7,422,570 | -0.06(-1.43%) |