Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 5.013 | 5.086 | 4.963 | 5.022 | 122,153 | +0.01(+0.18%) |
Jul 28, 2023 | 4.958 | 5.049 | 4.949 | 5.013 | 100,462 | +0.05(+1.11%) |
Jul 27, 2023 | 4.995 | 5.040 | 4.931 | 4.958 | 156,264 | -0.04(-0.73%) |
Jul 26, 2023 | 5.013 | 5.051 | 4.967 | 4.995 | 72,101 | -0.03(-0.55%) |
Jul 25, 2023 | 5.022 | 5.105 | 5.013 | 5.022 | 89,841 | -0.01(-0.18%) |
Jul 24, 2023 | 5.095 | 5.196 | 5.031 | 5.031 | 166,683 | -0.10(-1.96%) |
Jul 21, 2023 | 5.196 | 5.205 | 5.123 | 5.132 | 90,944 | -0.08(-1.58%) |
Jul 20, 2023 | 5.205 | 5.260 | 5.169 | 5.214 | 171,572 | +0.00(+0.00%) |
Jul 19, 2023 | 4.986 | 5.251 | 4.986 | 5.214 | 156,834 | +0.18(+3.64%) |
Jul 18, 2023 | 5.022 | 5.088 | 4.995 | 5.031 | 124,745 | -0.00(-0.02%) |
Jul 17, 2023 | 5.095 | 5.150 | 4.986 | 5.032 | 165,442 | -0.07(-1.42%) |
Jul 14, 2023 | 5.159 | 5.159 | 5.031 | 5.105 | 95,544 | -0.09(-1.76%) |
Jul 13, 2023 | 5.187 | 5.251 | 5.178 | 5.196 | 108,571 | +0.00(+0.00%) |
Jul 12, 2023 | 5.141 | 5.251 | 5.123 | 5.196 | 75,838 | +0.06(+1.09%) |
Jul 11, 2023 | 5.149 | 5.186 | 5.086 | 5.140 | 162,608 | -0.03(-0.53%) |
Jul 10, 2023 | 5.095 | 5.195 | 5.075 | 5.167 | 138,338 | +0.10(+1.88%) |
Jul 07, 2023 | 4.968 | 5.113 | 4.968 | 5.072 | 317,310 | -0.01(-0.27%) |
Jul 06, 2023 | 5.022 | 5.086 | 4.968 | 5.086 | 98,395 | -0.03(-0.53%) |
Jul 05, 2023 | 4.904 | 5.114 | 4.841 | 5.113 | 251,828 | +0.28(+5.82%) |
Jul 03, 2023 | 4.714 | 4.868 | 4.714 | 4.832 | 90,321 | +0.12(+2.50%) |
Jun 30, 2023 | 4.669 | 4.750 | 4.605 | 4.714 | 181,799 | +0.04(+0.78%) |
Jun 29, 2023 | 4.705 | 4.732 | 4.623 | 4.678 | 129,619 | -0.05(-0.96%) |
Jun 28, 2023 | 4.714 | 4.764 | 4.678 | 4.723 | 88,419 | -0.02(-0.38%) |
Jun 27, 2023 | 4.759 | 4.796 | 4.732 | 4.741 | 70,446 | -0.05(-1.13%) |
Jun 26, 2023 | 4.750 | 4.823 | 4.741 | 4.796 | 78,180 | +0.02(+0.38%) |
Jun 23, 2023 | 4.805 | 4.846 | 4.759 | 4.778 | 74,126 | -0.06(-1.31%) |
Jun 22, 2023 | 4.832 | 4.882 | 4.775 | 4.841 | 78,680 | -0.06(-1.29%) |
Jun 21, 2023 | 4.895 | 4.941 | 4.877 | 4.904 | 59,657 | -0.05(-0.92%) |
Jun 20, 2023 | 4.895 | 5.004 | 4.823 | 4.950 | 203,712 | +0.09(+1.87%) |
Jun 16, 2023 | 4.895 | 4.914 | 4.796 | 4.859 | 75,539 | +0.01(+0.19%) |
Jun 15, 2023 | 4.750 | 4.941 | 4.750 | 4.850 | 88,724 | +0.10(+2.10%) |
Jun 14, 2023 | 4.769 | 4.850 | 4.678 | 4.750 | 172,244 | -0.03(-0.57%) |
Jun 13, 2023 | 4.759 | 4.895 | 4.759 | 4.778 | 114,646 | -0.02(-0.38%) |
Jun 12, 2023 | 4.723 | 4.796 | 4.651 | 4.796 | 87,002 | +0.07(+1.54%) |
Jun 09, 2023 | 4.741 | 4.769 | 4.714 | 4.723 | 69,429 | -0.07(-1.49%) |
Jun 08, 2023 | 4.768 | 4.849 | 4.727 | 4.795 | 92,304 | +0.03(+0.57%) |
Jun 07, 2023 | 4.696 | 4.804 | 4.696 | 4.768 | 101,458 | +0.04(+0.76%) |
Jun 06, 2023 | 4.633 | 4.750 | 4.633 | 4.732 | 103,495 | +0.09(+1.93%) |
Jun 05, 2023 | 4.606 | 4.678 | 4.579 | 4.642 | 78,208 | +0.04(+0.78%) |
Jun 02, 2023 | 4.624 | 4.669 | 4.606 | 4.606 | 166,008 | +0.04(+0.79%) |
Jun 01, 2023 | 4.427 | 4.606 | 4.427 | 4.570 | 128,289 | +0.14(+3.25%) |
May 31, 2023 | 4.409 | 4.463 | 4.355 | 4.427 | 73,747 | +0.00(+0.00%) |
May 30, 2023 | 4.409 | 4.444 | 4.337 | 4.427 | 120,552 | +0.00(+0.00%) |
May 26, 2023 | 4.373 | 4.440 | 4.328 | 4.427 | 85,100 | +0.06(+1.44%) |
May 25, 2023 | 4.454 | 4.472 | 4.328 | 4.364 | 154,122 | -0.09(-2.02%) |
May 24, 2023 | 4.445 | 4.507 | 4.436 | 4.454 | 93,404 | -0.01(-0.20%) |
May 23, 2023 | 4.534 | 4.543 | 4.436 | 4.463 | 253,518 | -0.06(-1.39%) |
May 22, 2023 | 4.759 | 4.853 | 4.454 | 4.525 | 261,378 | -0.23(-4.91%) |
May 19, 2023 | 4.840 | 4.849 | 4.736 | 4.759 | 82,779 | -0.11(-2.21%) |
May 18, 2023 | 4.777 | 4.894 | 4.777 | 4.867 | 113,454 | +0.12(+2.46%) |
May 17, 2023 | 4.759 | 4.786 | 4.750 | 4.750 | 51,810 | -0.01(-0.19%) |
May 16, 2023 | 4.705 | 4.795 | 4.705 | 4.759 | 42,761 | +0.06(+1.34%) |
May 15, 2023 | 4.678 | 4.789 | 4.678 | 4.696 | 90,455 | +0.00(+0.00%) |
May 12, 2023 | 4.696 | 4.768 | 4.696 | 4.696 | 74,860 | +0.01(+0.19%) |
May 11, 2023 | 4.714 | 4.750 | 4.687 | 4.687 | 61,768 | -0.05(-1.14%) |
May 10, 2023 | 4.723 | 4.768 | 4.714 | 4.741 | 56,877 | +0.02(+0.40%) |
May 09, 2023 | 4.713 | 4.749 | 4.713 | 4.722 | 55,116 | -0.01(-0.19%) |
May 08, 2023 | 4.686 | 4.749 | 4.682 | 4.731 | 94,892 | +0.04(+0.95%) |
May 05, 2023 | 4.713 | 4.731 | 4.651 | 4.686 | 97,230 | +0.00(+0.00%) |
May 04, 2023 | 4.722 | 4.758 | 4.642 | 4.686 | 152,554 | -0.05(-1.13%) |
May 03, 2023 | 4.695 | 4.767 | 4.695 | 4.740 | 80,956 | +0.02(+0.38%) |
May 02, 2023 | 4.713 | 4.767 | 4.695 | 4.722 | 107,860 | -0.04(-0.75%) |