Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 4.510 | 4.650 | 4.500 | 4.630 | 136,273 | +0.09(+1.98%) |
Jul 28, 2023 | 4.520 | 4.585 | 4.460 | 4.540 | 88,884 | +0.08(+1.79%) |
Jul 27, 2023 | 4.660 | 4.666 | 4.390 | 4.460 | 152,379 | -0.22(-4.70%) |
Jul 26, 2023 | 4.720 | 4.740 | 4.580 | 4.680 | 107,281 | +0.16(+3.54%) |
Jul 25, 2023 | 4.500 | 4.560 | 4.380 | 4.520 | 173,707 | +0.02(+0.44%) |
Jul 24, 2023 | 4.630 | 4.650 | 4.490 | 4.500 | 147,235 | -0.16(-3.43%) |
Jul 21, 2023 | 4.730 | 4.740 | 4.625 | 4.660 | 78,463 | -0.09(-1.89%) |
Jul 20, 2023 | 4.770 | 4.830 | 4.705 | 4.750 | 142,956 | -0.03(-0.63%) |
Jul 19, 2023 | 4.730 | 4.815 | 4.700 | 4.780 | 123,358 | +0.01(+0.21%) |
Jul 18, 2023 | 4.690 | 4.800 | 4.670 | 4.770 | 119,308 | +0.11(+2.36%) |
Jul 17, 2023 | 4.620 | 4.730 | 4.620 | 4.660 | 99,956 | -0.01(-0.21%) |
Jul 14, 2023 | 4.680 | 4.780 | 4.640 | 4.670 | 156,208 | -0.04(-0.85%) |
Jul 13, 2023 | 4.800 | 4.870 | 4.660 | 4.710 | 121,348 | -0.08(-1.67%) |
Jul 12, 2023 | 4.470 | 4.800 | 4.470 | 4.790 | 320,424 | +0.37(+8.37%) |
Jul 11, 2023 | 4.420 | 4.480 | 4.370 | 4.420 | 84,064 | +0.00(+0.00%) |
Jul 10, 2023 | 4.180 | 4.420 | 4.170 | 4.420 | 77,608 | +0.21(+4.99%) |
Jul 07, 2023 | 4.250 | 4.350 | 4.210 | 4.210 | 150,352 | -0.01(-0.24%) |
Jul 06, 2023 | 4.310 | 4.320 | 4.150 | 4.220 | 187,931 | -0.12(-2.76%) |
Jul 05, 2023 | 4.500 | 4.500 | 4.340 | 4.340 | 133,586 | -0.16(-3.56%) |
Jul 03, 2023 | 4.340 | 4.510 | 4.340 | 4.500 | 66,301 | +0.16(+3.69%) |
Jun 30, 2023 | 4.320 | 4.360 | 4.230 | 4.340 | 89,801 | +0.07(+1.64%) |
Jun 29, 2023 | 4.100 | 4.285 | 4.100 | 4.270 | 62,904 | +0.12(+2.89%) |
Jun 28, 2023 | 4.170 | 4.170 | 4.100 | 4.150 | 79,157 | -0.03(-0.72%) |
Jun 27, 2023 | 4.210 | 4.230 | 4.090 | 4.180 | 164,010 | -0.05(-1.18%) |
Jun 26, 2023 | 4.250 | 4.260 | 4.170 | 4.230 | 60,594 | +0.02(+0.48%) |
Jun 23, 2023 | 4.320 | 4.350 | 4.190 | 4.210 | 83,651 | -0.06(-1.41%) |
Jun 22, 2023 | 4.240 | 4.300 | 4.150 | 4.270 | 385,751 | +0.03(+0.71%) |
Jun 21, 2023 | 4.240 | 4.290 | 4.120 | 4.240 | 186,697 | +0.01(+0.24%) |
Jun 20, 2023 | 4.540 | 4.540 | 4.210 | 4.230 | 195,280 | -0.25(-5.58%) |
Jun 16, 2023 | 4.230 | 4.540 | 4.150 | 4.480 | 833,619 | +0.25(+5.91%) |
Jun 15, 2023 | 4.220 | 4.300 | 4.200 | 4.230 | 206,848 | +0.00(+0.00%) |
Jun 14, 2023 | 4.370 | 4.370 | 4.181 | 4.230 | 158,824 | -0.11(-2.53%) |
Jun 13, 2023 | 4.330 | 4.420 | 4.270 | 4.340 | 161,133 | +0.01(+0.23%) |
Jun 12, 2023 | 4.200 | 4.330 | 4.160 | 4.330 | 173,565 | +0.11(+2.61%) |
Jun 09, 2023 | 4.300 | 4.320 | 4.215 | 4.220 | 130,905 | -0.08(-1.86%) |
Jun 08, 2023 | 4.280 | 4.360 | 4.250 | 4.300 | 107,415 | +0.06(+1.42%) |
Jun 07, 2023 | 4.300 | 4.390 | 4.175 | 4.240 | 173,546 | -0.05(-1.17%) |
Jun 06, 2023 | 4.290 | 4.340 | 4.190 | 4.290 | 86,440 | +0.02(+0.47%) |
Jun 05, 2023 | 4.210 | 4.310 | 4.190 | 4.270 | 118,371 | +0.03(+0.71%) |
Jun 02, 2023 | 4.420 | 4.430 | 4.175 | 4.240 | 184,806 | -0.16(-3.64%) |
Jun 01, 2023 | 4.290 | 4.440 | 4.260 | 4.400 | 205,247 | +0.13(+3.04%) |
May 31, 2023 | 4.120 | 4.311 | 4.080 | 4.270 | 152,450 | +0.13(+3.14%) |
May 30, 2023 | 4.200 | 4.210 | 4.090 | 4.140 | 99,207 | -0.01(-0.24%) |
May 26, 2023 | 4.230 | 4.230 | 4.110 | 4.150 | 126,337 | -0.01(-0.24%) |
May 25, 2023 | 4.240 | 4.240 | 4.090 | 4.160 | 144,681 | -0.08(-1.89%) |
May 24, 2023 | 4.380 | 4.400 | 4.220 | 4.240 | 182,646 | -0.17(-3.85%) |
May 23, 2023 | 4.450 | 4.450 | 4.390 | 4.410 | 91,205 | -0.06(-1.34%) |
May 22, 2023 | 4.600 | 4.600 | 4.470 | 4.470 | 73,442 | -0.04(-0.89%) |
May 19, 2023 | 4.500 | 4.610 | 4.410 | 4.510 | 156,030 | +0.02(+0.45%) |
May 18, 2023 | 4.470 | 4.490 | 4.350 | 4.490 | 172,243 | -0.03(-0.66%) |
May 17, 2023 | 4.630 | 4.630 | 4.470 | 4.520 | 148,180 | -0.09(-1.95%) |
May 16, 2023 | 4.830 | 4.865 | 4.570 | 4.610 | 198,959 | -0.23(-4.75%) |
May 15, 2023 | 4.920 | 4.980 | 4.810 | 4.840 | 136,371 | -0.09(-1.83%) |
May 12, 2023 | 4.860 | 4.990 | 4.820 | 4.930 | 80,108 | +0.02(+0.41%) |
May 11, 2023 | 4.950 | 4.980 | 4.810 | 4.910 | 157,836 | -0.11(-2.19%) |
May 10, 2023 | 5.120 | 5.120 | 4.880 | 5.020 | 150,323 | -0.10(-1.95%) |
May 09, 2023 | 5.050 | 5.120 | 5.010 | 5.120 | 77,553 | +0.04(+0.79%) |
May 08, 2023 | 5.060 | 5.215 | 5.060 | 5.080 | 93,447 | -0.11(-2.12%) |
May 05, 2023 | 5.110 | 5.220 | 4.971 | 5.190 | 147,240 | -0.04(-0.76%) |
May 04, 2023 | 5.200 | 5.420 | 5.200 | 5.230 | 155,295 | +0.01(+0.19%) |
May 03, 2023 | 5.270 | 5.310 | 5.120 | 5.220 | 83,950 | -0.03(-0.57%) |
May 02, 2023 | 4.970 | 5.250 | 4.940 | 5.250 | 128,547 | +0.24(+4.79%) |