Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 6.873 | 7.359 | 6.828 | 7.260 | 1,408,185 | +0.39(+5.64%) |
Jul 28, 2023 | 6.922 | 7.021 | 6.744 | 6.873 | 1,551,260 | -0.02(-0.29%) |
Jul 27, 2023 | 6.108 | 7.086 | 5.860 | 6.893 | 2,716,884 | +1.26(+22.40%) |
Jul 26, 2023 | 5.284 | 5.770 | 5.284 | 5.631 | 1,654,580 | +0.49(+9.46%) |
Jul 25, 2023 | 5.443 | 5.542 | 5.100 | 5.145 | 986,564 | -0.29(-5.30%) |
Jul 24, 2023 | 4.976 | 5.443 | 4.930 | 5.433 | 1,129,640 | +0.44(+8.75%) |
Jul 21, 2023 | 5.284 | 5.314 | 4.946 | 4.996 | 1,682,716 | -0.24(-4.55%) |
Jul 20, 2023 | 5.323 | 5.403 | 5.165 | 5.234 | 894,312 | -0.09(-1.68%) |
Jul 19, 2023 | 4.817 | 5.373 | 4.728 | 5.323 | 1,114,563 | +0.52(+10.74%) |
Jul 18, 2023 | 4.449 | 4.886 | 4.420 | 4.807 | 1,158,197 | +0.36(+8.04%) |
Jul 17, 2023 | 4.330 | 4.529 | 4.315 | 4.449 | 979,662 | +0.05(+1.13%) |
Jul 14, 2023 | 4.370 | 4.444 | 4.181 | 4.400 | 1,608,616 | +0.07(+1.61%) |
Jul 13, 2023 | 4.300 | 4.365 | 4.122 | 4.330 | 841,620 | +0.18(+4.31%) |
Jul 12, 2023 | 4.132 | 4.380 | 4.072 | 4.151 | 953,294 | +0.13(+3.21%) |
Jul 11, 2023 | 3.814 | 4.037 | 3.665 | 4.022 | 902,079 | +0.22(+5.74%) |
Jul 10, 2023 | 3.863 | 3.868 | 3.724 | 3.804 | 621,509 | -0.04(-1.03%) |
Jul 07, 2023 | 3.893 | 4.053 | 3.824 | 3.844 | 1,238,996 | -0.10(-2.52%) |
Jul 06, 2023 | 4.022 | 4.142 | 3.834 | 3.943 | 898,285 | -0.16(-3.87%) |
Jul 05, 2023 | 3.993 | 4.300 | 3.938 | 4.102 | 659,567 | +0.07(+1.72%) |
Jul 03, 2023 | 3.973 | 4.151 | 3.963 | 4.032 | 219,750 | +0.09(+2.27%) |
Jun 30, 2023 | 4.062 | 4.062 | 3.903 | 3.943 | 785,202 | -0.06(-1.49%) |
Jun 29, 2023 | 4.122 | 4.256 | 3.903 | 4.003 | 1,597,294 | -0.11(-2.66%) |
Jun 28, 2023 | 4.132 | 4.142 | 4.003 | 4.112 | 635,258 | -0.01(-0.24%) |
Jun 27, 2023 | 4.300 | 4.300 | 4.062 | 4.122 | 1,002,570 | -0.10(-2.35%) |
Jun 26, 2023 | 4.350 | 4.529 | 4.171 | 4.221 | 593,712 | -0.12(-2.75%) |
Jun 23, 2023 | 4.350 | 4.426 | 4.201 | 4.340 | 1,995,828 | -0.09(-2.02%) |
Jun 22, 2023 | 4.628 | 4.643 | 4.415 | 4.430 | 504,712 | -0.21(-4.50%) |
Jun 21, 2023 | 4.698 | 4.752 | 4.608 | 4.638 | 380,149 | -0.06(-1.27%) |
Jun 20, 2023 | 4.867 | 4.906 | 4.579 | 4.698 | 631,082 | -0.16(-3.27%) |
Jun 16, 2023 | 5.105 | 5.155 | 4.797 | 4.857 | 2,273,169 | -0.23(-4.49%) |
Jun 15, 2023 | 4.996 | 5.092 | 4.797 | 5.085 | 620,393 | +0.12(+2.40%) |
Jun 14, 2023 | 5.274 | 5.423 | 4.936 | 4.966 | 1,078,248 | -0.29(-5.48%) |
Jun 13, 2023 | 4.966 | 5.294 | 4.857 | 5.254 | 1,090,953 | +0.40(+8.18%) |
Jun 12, 2023 | 4.966 | 5.135 | 4.747 | 4.857 | 817,755 | -0.08(-1.61%) |
Jun 09, 2023 | 5.135 | 5.174 | 4.886 | 4.936 | 572,508 | -0.20(-3.87%) |
Jun 08, 2023 | 5.214 | 5.264 | 4.976 | 5.135 | 804,805 | -0.14(-2.64%) |
Jun 07, 2023 | 4.946 | 5.333 | 4.906 | 5.274 | 1,211,184 | +0.43(+8.81%) |
Jun 06, 2023 | 4.380 | 4.956 | 4.340 | 4.847 | 1,006,112 | +0.47(+10.66%) |
Jun 05, 2023 | 4.559 | 4.608 | 4.345 | 4.380 | 848,570 | -0.12(-2.65%) |
Jun 02, 2023 | 4.251 | 4.509 | 4.151 | 4.499 | 1,856,505 | +0.40(+9.69%) |
Jun 01, 2023 | 3.883 | 4.216 | 3.809 | 4.102 | 901,658 | +0.25(+6.44%) |
May 31, 2023 | 4.032 | 4.142 | 3.844 | 3.854 | 1,203,326 | -0.22(-5.37%) |
May 30, 2023 | 4.231 | 4.286 | 3.988 | 4.072 | 1,111,972 | -0.14(-3.30%) |
May 26, 2023 | 4.519 | 4.519 | 4.161 | 4.211 | 875,421 | -0.18(-4.07%) |
May 25, 2023 | 4.598 | 4.668 | 4.380 | 4.390 | 653,222 | -0.24(-5.15%) |
May 24, 2023 | 4.757 | 4.787 | 4.539 | 4.628 | 1,301,011 | -0.20(-4.12%) |
May 23, 2023 | 4.489 | 5.244 | 4.489 | 4.827 | 2,500,178 | +0.37(+8.24%) |
May 22, 2023 | 3.993 | 4.549 | 3.973 | 4.459 | 1,199,684 | +0.51(+12.81%) |
May 19, 2023 | 4.350 | 4.350 | 3.913 | 3.953 | 2,529,223 | -0.34(-7.87%) |
May 18, 2023 | 4.281 | 4.335 | 4.142 | 4.291 | 708,235 | +0.03(+0.70%) |
May 17, 2023 | 3.854 | 4.375 | 3.774 | 4.261 | 1,512,433 | +0.50(+13.19%) |
May 16, 2023 | 4.042 | 4.102 | 3.734 | 3.764 | 1,069,781 | -0.17(-4.29%) |
May 15, 2023 | 3.844 | 4.057 | 3.814 | 3.933 | 1,119,514 | +0.08(+2.06%) |
May 12, 2023 | 4.052 | 4.082 | 3.804 | 3.854 | 813,686 | -0.18(-4.43%) |
May 11, 2023 | 4.142 | 4.251 | 3.923 | 4.032 | 1,109,193 | -0.19(-4.47%) |
May 10, 2023 | 4.390 | 4.509 | 4.181 | 4.221 | 1,076,038 | -0.08(-1.85%) |
May 09, 2023 | 4.330 | 4.385 | 4.122 | 4.300 | 1,362,433 | -0.02(-0.46%) |
May 08, 2023 | 4.668 | 4.737 | 4.251 | 4.320 | 1,303,208 | -0.23(-5.02%) |
May 05, 2023 | 4.509 | 5.055 | 4.439 | 4.549 | 2,125,961 | +0.38(+9.05%) |
May 04, 2023 | 4.250 | 4.418 | 3.914 | 4.171 | 2,450,493 | -0.22(-4.96%) |
May 03, 2023 | 4.755 | 4.794 | 4.330 | 4.389 | 1,956,295 | -0.36(-7.50%) |
May 02, 2023 | 5.516 | 5.545 | 4.621 | 4.745 | 2,175,622 | -0.83(-14.89%) |