Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 5.110 | 5.350 | 5.050 | 5.160 | 829,443 | +0.10(+1.98%) |
Jul 28, 2023 | 4.820 | 5.165 | 4.800 | 5.060 | 943,465 | +0.48(+10.48%) |
Jul 27, 2023 | 4.650 | 4.815 | 4.500 | 4.580 | 685,278 | -0.04(-0.87%) |
Jul 26, 2023 | 4.300 | 4.620 | 4.290 | 4.620 | 589,321 | +0.32(+7.44%) |
Jul 25, 2023 | 4.440 | 4.500 | 4.285 | 4.300 | 346,255 | +0.03(+0.70%) |
Jul 24, 2023 | 4.080 | 4.440 | 4.015 | 4.270 | 664,389 | +0.17(+4.15%) |
Jul 21, 2023 | 4.100 | 4.138 | 4.040 | 4.100 | 317,454 | +0.03(+0.74%) |
Jul 20, 2023 | 4.160 | 4.200 | 4.060 | 4.070 | 488,256 | -0.16(-3.78%) |
Jul 19, 2023 | 4.230 | 4.391 | 4.220 | 4.230 | 265,529 | +0.06(+1.44%) |
Jul 18, 2023 | 4.250 | 4.270 | 4.120 | 4.170 | 217,470 | -0.13(-3.02%) |
Jul 17, 2023 | 4.350 | 4.350 | 4.183 | 4.300 | 188,958 | -0.10(-2.27%) |
Jul 14, 2023 | 4.410 | 4.440 | 4.333 | 4.400 | 294,173 | -0.16(-3.51%) |
Jul 13, 2023 | 4.550 | 4.580 | 4.450 | 4.560 | 385,670 | +0.08(+1.79%) |
Jul 12, 2023 | 4.400 | 4.540 | 4.338 | 4.480 | 583,975 | +0.25(+5.91%) |
Jul 11, 2023 | 4.080 | 4.240 | 4.070 | 4.230 | 278,397 | +0.11(+2.67%) |
Jul 10, 2023 | 4.090 | 4.175 | 4.020 | 4.120 | 207,738 | +0.01(+0.24%) |
Jul 07, 2023 | 4.000 | 4.150 | 4.000 | 4.110 | 258,551 | +0.16(+4.05%) |
Jul 06, 2023 | 3.990 | 3.990 | 3.870 | 3.950 | 330,155 | -0.11(-2.71%) |
Jul 05, 2023 | 4.060 | 4.100 | 3.980 | 4.060 | 275,632 | -0.07(-1.69%) |
Jul 03, 2023 | 4.140 | 4.200 | 4.040 | 4.130 | 154,566 | +0.14(+3.51%) |
Jun 30, 2023 | 4.130 | 4.141 | 3.980 | 3.990 | 187,008 | -0.04(-0.99%) |
Jun 29, 2023 | 3.880 | 4.075 | 3.870 | 4.030 | 294,598 | +0.08(+2.03%) |
Jun 28, 2023 | 3.880 | 3.980 | 3.820 | 3.950 | 380,327 | +0.00(+0.00%) |
Jun 27, 2023 | 4.020 | 4.110 | 3.920 | 3.950 | 439,722 | +0.06(+1.54%) |
Jun 26, 2023 | 3.980 | 4.020 | 3.870 | 3.890 | 363,595 | -0.06(-1.52%) |
Jun 23, 2023 | 3.950 | 4.000 | 3.870 | 3.950 | 349,879 | -0.13(-3.19%) |
Jun 22, 2023 | 4.100 | 4.140 | 4.015 | 4.080 | 212,995 | -0.08(-1.92%) |
Jun 21, 2023 | 4.250 | 4.349 | 4.100 | 4.160 | 257,281 | -0.17(-3.93%) |
Jun 20, 2023 | 4.350 | 4.400 | 4.240 | 4.330 | 339,655 | -0.17(-3.78%) |
Jun 16, 2023 | 4.570 | 4.670 | 4.450 | 4.500 | 352,611 | -0.04(-0.88%) |
Jun 15, 2023 | 4.550 | 4.750 | 4.470 | 4.540 | 662,066 | +0.09(+2.02%) |
Jun 14, 2023 | 4.420 | 4.540 | 4.360 | 4.450 | 355,315 | +0.00(+0.00%) |
Jun 13, 2023 | 4.480 | 4.560 | 4.375 | 4.450 | 294,975 | +0.10(+2.30%) |
Jun 12, 2023 | 4.200 | 4.420 | 4.200 | 4.350 | 256,457 | +0.12(+2.84%) |
Jun 09, 2023 | 4.270 | 4.300 | 4.180 | 4.230 | 212,355 | -0.02(-0.47%) |
Jun 08, 2023 | 4.210 | 4.305 | 4.165 | 4.250 | 369,952 | +0.07(+1.67%) |
Jun 07, 2023 | 4.140 | 4.320 | 4.140 | 4.180 | 260,094 | +0.04(+0.97%) |
Jun 06, 2023 | 3.990 | 4.270 | 3.886 | 4.140 | 515,091 | +0.11(+2.73%) |
Jun 05, 2023 | 4.240 | 4.250 | 3.940 | 4.030 | 803,087 | -0.25(-5.84%) |
Jun 02, 2023 | 4.220 | 4.371 | 4.210 | 4.280 | 525,809 | +0.20(+4.90%) |
Jun 01, 2023 | 3.950 | 4.180 | 3.930 | 4.080 | 471,195 | +0.15(+3.82%) |
May 31, 2023 | 3.900 | 3.945 | 3.738 | 3.930 | 658,227 | -0.03(-0.76%) |
May 30, 2023 | 4.120 | 4.220 | 3.880 | 3.960 | 544,814 | -0.14(-3.41%) |
May 26, 2023 | 3.860 | 4.180 | 3.850 | 4.100 | 406,334 | +0.26(+6.77%) |
May 25, 2023 | 4.100 | 4.319 | 3.810 | 3.840 | 922,840 | -0.41(-9.65%) |
May 24, 2023 | 4.210 | 4.300 | 4.130 | 4.250 | 690,595 | -0.04(-0.93%) |
May 23, 2023 | 4.330 | 4.470 | 4.250 | 4.290 | 660,970 | -0.16(-3.60%) |
May 22, 2023 | 4.450 | 4.540 | 4.420 | 4.450 | 394,361 | +0.08(+1.83%) |
May 19, 2023 | 4.470 | 4.511 | 4.330 | 4.370 | 348,060 | -0.08(-1.80%) |
May 18, 2023 | 4.660 | 4.660 | 4.390 | 4.450 | 409,471 | -0.15(-3.26%) |
May 17, 2023 | 4.540 | 4.665 | 4.460 | 4.600 | 397,686 | -0.03(-0.65%) |
May 16, 2023 | 4.690 | 4.725 | 4.555 | 4.630 | 434,172 | -0.06(-1.28%) |
May 15, 2023 | 4.520 | 4.715 | 4.410 | 4.690 | 421,223 | +0.33(+7.57%) |
May 12, 2023 | 4.480 | 4.530 | 4.350 | 4.360 | 438,184 | -0.25(-5.42%) |
May 11, 2023 | 4.290 | 4.656 | 4.250 | 4.610 | 507,336 | +0.31(+7.21%) |
May 10, 2023 | 4.430 | 4.490 | 4.260 | 4.300 | 671,932 | -0.12(-2.71%) |
May 09, 2023 | 4.440 | 4.530 | 4.380 | 4.420 | 504,926 | -0.21(-4.54%) |
May 08, 2023 | 4.750 | 4.750 | 4.530 | 4.630 | 300,587 | +0.00(+0.00%) |
May 05, 2023 | 4.650 | 4.690 | 4.565 | 4.630 | 335,457 | +0.08(+1.76%) |
May 04, 2023 | 4.500 | 4.580 | 4.450 | 4.550 | 264,937 | +0.14(+3.17%) |
May 03, 2023 | 4.350 | 4.510 | 4.250 | 4.410 | 344,685 | +0.05(+1.15%) |
May 02, 2023 | 4.580 | 4.580 | 4.230 | 4.360 | 496,259 | -0.32(-6.84%) |