Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 6.882 | 7.369 | 6.837 | 7.270 | 1,406,282 | +0.39(+5.64%) |
Jul 28, 2023 | 6.932 | 7.030 | 6.753 | 6.882 | 1,549,163 | -0.02(-0.29%) |
Jul 27, 2023 | 6.116 | 7.096 | 5.868 | 6.902 | 2,713,213 | +1.26(+22.40%) |
Jul 26, 2023 | 5.291 | 5.778 | 5.291 | 5.639 | 1,652,345 | +0.49(+9.46%) |
Jul 25, 2023 | 5.450 | 5.549 | 5.107 | 5.152 | 985,230 | -0.29(-5.30%) |
Jul 24, 2023 | 4.983 | 5.450 | 4.936 | 5.440 | 1,128,113 | +0.44(+8.75%) |
Jul 21, 2023 | 5.291 | 5.321 | 4.953 | 5.002 | 1,680,442 | -0.24(-4.55%) |
Jul 20, 2023 | 5.331 | 5.410 | 5.172 | 5.241 | 893,104 | -0.09(-1.68%) |
Jul 19, 2023 | 4.823 | 5.380 | 4.734 | 5.331 | 1,113,057 | +0.52(+10.74%) |
Jul 18, 2023 | 4.455 | 4.893 | 4.426 | 4.813 | 1,156,632 | +0.36(+8.04%) |
Jul 17, 2023 | 4.336 | 4.535 | 4.321 | 4.455 | 978,338 | +0.05(+1.13%) |
Jul 14, 2023 | 4.376 | 4.450 | 4.187 | 4.406 | 1,606,442 | +0.07(+1.61%) |
Jul 13, 2023 | 4.306 | 4.371 | 4.127 | 4.336 | 840,482 | +0.18(+4.31%) |
Jul 12, 2023 | 4.137 | 4.386 | 4.078 | 4.157 | 952,005 | +0.13(+3.21%) |
Jul 11, 2023 | 3.819 | 4.043 | 3.670 | 4.028 | 900,860 | +0.22(+5.74%) |
Jul 10, 2023 | 3.869 | 3.874 | 3.729 | 3.809 | 620,669 | -0.04(-1.03%) |
Jul 07, 2023 | 3.899 | 4.058 | 3.829 | 3.849 | 1,237,322 | -0.10(-2.52%) |
Jul 06, 2023 | 4.028 | 4.147 | 3.839 | 3.948 | 897,071 | -0.16(-3.87%) |
Jul 05, 2023 | 3.998 | 4.306 | 3.943 | 4.107 | 658,675 | +0.07(+1.72%) |
Jul 03, 2023 | 3.978 | 4.157 | 3.968 | 4.038 | 219,453 | +0.09(+2.27%) |
Jun 30, 2023 | 4.068 | 4.068 | 3.908 | 3.948 | 784,141 | -0.06(-1.49%) |
Jun 29, 2023 | 4.127 | 4.262 | 3.908 | 4.008 | 1,595,135 | -0.11(-2.66%) |
Jun 28, 2023 | 4.137 | 4.147 | 4.008 | 4.117 | 634,399 | -0.01(-0.24%) |
Jun 27, 2023 | 4.306 | 4.306 | 4.068 | 4.127 | 1,001,215 | -0.10(-2.35%) |
Jun 26, 2023 | 4.356 | 4.535 | 4.177 | 4.227 | 592,910 | -0.12(-2.75%) |
Jun 23, 2023 | 4.356 | 4.432 | 4.207 | 4.346 | 1,993,131 | -0.09(-2.02%) |
Jun 22, 2023 | 4.634 | 4.649 | 4.421 | 4.436 | 504,030 | -0.21(-4.50%) |
Jun 21, 2023 | 4.704 | 4.759 | 4.615 | 4.644 | 379,635 | -0.06(-1.27%) |
Jun 20, 2023 | 4.873 | 4.913 | 4.585 | 4.704 | 630,229 | -0.16(-3.27%) |
Jun 16, 2023 | 5.112 | 5.162 | 4.804 | 4.863 | 2,270,097 | -0.23(-4.49%) |
Jun 15, 2023 | 5.002 | 5.099 | 4.804 | 5.092 | 619,555 | +0.12(+2.40%) |
Jun 14, 2023 | 5.281 | 5.430 | 4.943 | 4.973 | 1,076,791 | -0.29(-5.48%) |
Jun 13, 2023 | 4.973 | 5.301 | 4.863 | 5.261 | 1,089,479 | +0.40(+8.18%) |
Jun 12, 2023 | 4.973 | 5.142 | 4.754 | 4.863 | 816,650 | -0.08(-1.61%) |
Jun 09, 2023 | 5.142 | 5.181 | 4.893 | 4.943 | 571,734 | -0.20(-3.87%) |
Jun 08, 2023 | 5.221 | 5.271 | 4.983 | 5.142 | 803,717 | -0.14(-2.64%) |
Jun 07, 2023 | 4.953 | 5.341 | 4.913 | 5.281 | 1,209,548 | +0.43(+8.81%) |
Jun 06, 2023 | 4.386 | 4.963 | 4.346 | 4.853 | 1,004,752 | +0.47(+10.66%) |
Jun 05, 2023 | 4.565 | 4.614 | 4.351 | 4.386 | 847,423 | -0.12(-2.65%) |
Jun 02, 2023 | 4.257 | 4.515 | 4.157 | 4.505 | 1,853,996 | +0.40(+9.69%) |
Jun 01, 2023 | 3.889 | 4.222 | 3.814 | 4.107 | 900,440 | +0.25(+6.44%) |
May 31, 2023 | 4.038 | 4.147 | 3.849 | 3.859 | 1,201,700 | -0.22(-5.37%) |
May 30, 2023 | 4.237 | 4.291 | 3.993 | 4.078 | 1,110,470 | -0.14(-3.30%) |
May 26, 2023 | 4.525 | 4.525 | 4.167 | 4.217 | 874,238 | -0.18(-4.07%) |
May 25, 2023 | 4.605 | 4.674 | 4.386 | 4.396 | 652,340 | -0.24(-5.15%) |
May 24, 2023 | 4.764 | 4.794 | 4.545 | 4.634 | 1,299,253 | -0.20(-4.12%) |
May 23, 2023 | 4.495 | 5.251 | 4.495 | 4.833 | 2,496,799 | +0.37(+8.24%) |
May 22, 2023 | 3.998 | 4.555 | 3.978 | 4.465 | 1,198,063 | +0.51(+12.81%) |
May 19, 2023 | 4.356 | 4.356 | 3.918 | 3.958 | 2,525,805 | -0.34(-7.87%) |
May 18, 2023 | 4.286 | 4.341 | 4.147 | 4.296 | 707,278 | +0.03(+0.70%) |
May 17, 2023 | 3.859 | 4.381 | 3.779 | 4.266 | 1,510,389 | +0.50(+13.19%) |
May 16, 2023 | 4.048 | 4.107 | 3.739 | 3.769 | 1,068,336 | -0.17(-4.29%) |
May 15, 2023 | 3.849 | 4.063 | 3.819 | 3.938 | 1,118,001 | +0.08(+2.06%) |
May 12, 2023 | 4.058 | 4.087 | 3.809 | 3.859 | 812,587 | -0.18(-4.43%) |
May 11, 2023 | 4.147 | 4.257 | 3.928 | 4.038 | 1,107,694 | -0.19(-4.47%) |
May 10, 2023 | 4.396 | 4.515 | 4.187 | 4.227 | 1,074,584 | -0.08(-1.85%) |
May 09, 2023 | 4.336 | 4.391 | 4.127 | 4.306 | 1,360,592 | -0.02(-0.46%) |
May 08, 2023 | 4.674 | 4.744 | 4.257 | 4.326 | 1,301,447 | -0.23(-5.02%) |
May 05, 2023 | 4.515 | 5.062 | 4.446 | 4.555 | 2,123,088 | +0.38(+9.05%) |
May 04, 2023 | 4.256 | 4.424 | 3.920 | 4.177 | 2,447,182 | -0.22(-4.96%) |
May 03, 2023 | 4.761 | 4.801 | 4.335 | 4.395 | 1,953,652 | -0.36(-7.50%) |
May 02, 2023 | 5.523 | 5.553 | 4.627 | 4.751 | 2,172,682 | -0.83(-14.89%) |