Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 5.096 | 5.435 | 5.096 | 5.405 | 1,975,794 | +0.36(+7.11%) |
Jul 28, 2023 | 5.006 | 5.076 | 4.976 | 5.046 | 791,358 | +0.09(+1.81%) |
Jul 27, 2023 | 5.156 | 5.164 | 4.931 | 4.956 | 914,157 | -0.19(-3.68%) |
Jul 26, 2023 | 5.186 | 5.236 | 5.096 | 5.146 | 474,750 | -0.04(-0.77%) |
Jul 25, 2023 | 5.106 | 5.285 | 5.106 | 5.186 | 910,002 | +0.08(+1.56%) |
Jul 24, 2023 | 5.136 | 5.146 | 5.036 | 5.106 | 956,388 | +0.05(+0.99%) |
Jul 21, 2023 | 5.016 | 5.116 | 4.986 | 5.056 | 698,337 | +0.18(+3.68%) |
Jul 20, 2023 | 5.066 | 5.126 | 4.847 | 4.877 | 569,423 | -0.16(-3.17%) |
Jul 19, 2023 | 4.996 | 5.046 | 4.961 | 5.036 | 706,994 | +0.07(+1.41%) |
Jul 18, 2023 | 4.787 | 5.041 | 4.757 | 4.966 | 948,098 | +0.18(+3.75%) |
Jul 17, 2023 | 4.837 | 4.956 | 4.757 | 4.787 | 1,146,519 | -0.07(-1.44%) |
Jul 14, 2023 | 5.026 | 5.026 | 4.847 | 4.857 | 652,339 | -0.14(-2.79%) |
Jul 13, 2023 | 4.946 | 5.036 | 4.926 | 4.996 | 780,090 | +0.11(+2.24%) |
Jul 12, 2023 | 4.847 | 4.976 | 4.827 | 4.887 | 635,985 | +0.04(+0.82%) |
Jul 11, 2023 | 4.897 | 4.926 | 4.677 | 4.847 | 1,464,468 | -0.05(-1.02%) |
Jul 10, 2023 | 4.837 | 4.931 | 4.777 | 4.897 | 347,883 | +0.09(+1.87%) |
Jul 07, 2023 | 4.687 | 4.867 | 4.687 | 4.807 | 721,041 | +0.10(+2.12%) |
Jul 06, 2023 | 4.737 | 4.737 | 4.617 | 4.707 | 1,009,779 | -0.07(-1.46%) |
Jul 05, 2023 | 4.857 | 4.857 | 4.732 | 4.777 | 531,387 | -0.09(-1.84%) |
Jul 03, 2023 | 4.807 | 4.926 | 4.797 | 4.867 | 551,499 | +0.11(+2.31%) |
Jun 30, 2023 | 4.867 | 4.867 | 4.737 | 4.757 | 610,080 | -0.08(-1.65%) |
Jun 29, 2023 | 4.797 | 4.862 | 4.787 | 4.837 | 576,573 | +0.04(+0.83%) |
Jun 28, 2023 | 4.917 | 4.956 | 4.767 | 4.797 | 626,665 | -0.12(-2.43%) |
Jun 27, 2023 | 4.926 | 4.991 | 4.847 | 4.917 | 685,420 | -0.01(-0.20%) |
Jun 26, 2023 | 4.986 | 4.996 | 4.887 | 4.926 | 620,293 | -0.06(-1.20%) |
Jun 23, 2023 | 4.956 | 5.006 | 4.847 | 4.986 | 1,529,177 | -0.03(-0.60%) |
Jun 22, 2023 | 5.036 | 5.071 | 4.991 | 5.016 | 690,727 | -0.09(-1.76%) |
Jun 21, 2023 | 5.036 | 5.146 | 5.016 | 5.106 | 747,256 | +0.04(+0.79%) |
Jun 20, 2023 | 5.106 | 5.106 | 4.941 | 5.066 | 1,687,194 | -0.03(-0.59%) |
Jun 16, 2023 | 5.295 | 5.345 | 5.076 | 5.096 | 1,442,999 | -0.22(-4.13%) |
Jun 15, 2023 | 5.236 | 5.325 | 5.136 | 5.315 | 965,759 | -0.01(-0.19%) |
Jun 14, 2023 | 5.295 | 5.425 | 5.236 | 5.325 | 1,222,206 | +0.10(+1.91%) |
Jun 13, 2023 | 5.086 | 5.236 | 5.076 | 5.226 | 1,050,391 | +0.17(+3.35%) |
Jun 12, 2023 | 5.026 | 5.126 | 4.941 | 5.056 | 1,038,401 | +0.01(+0.20%) |
Jun 09, 2023 | 5.046 | 5.096 | 4.931 | 5.046 | 493,487 | +0.05(+1.00%) |
Jun 08, 2023 | 5.116 | 5.156 | 4.971 | 4.996 | 702,252 | -0.12(-2.34%) |
Jun 07, 2023 | 5.046 | 5.256 | 5.026 | 5.116 | 1,357,896 | +0.07(+1.38%) |
Jun 06, 2023 | 4.687 | 5.046 | 4.687 | 5.046 | 1,097,363 | +0.31(+6.53%) |
Jun 05, 2023 | 4.817 | 4.912 | 4.707 | 4.737 | 1,232,861 | -0.03(-0.63%) |
Jun 02, 2023 | 4.597 | 4.827 | 4.597 | 4.767 | 1,083,933 | +0.29(+6.46%) |
Jun 01, 2023 | 4.378 | 4.503 | 4.298 | 4.478 | 701,184 | +0.15(+3.46%) |
May 31, 2023 | 4.448 | 4.528 | 4.169 | 4.328 | 948,386 | -0.16(-3.56%) |
May 30, 2023 | 4.767 | 4.767 | 4.433 | 4.488 | 928,433 | -0.24(-5.06%) |
May 26, 2023 | 4.777 | 4.802 | 4.677 | 4.727 | 825,068 | +0.03(+0.64%) |
May 25, 2023 | 4.817 | 4.897 | 4.690 | 4.697 | 662,609 | -0.11(-2.28%) |
May 24, 2023 | 4.807 | 4.817 | 4.602 | 4.807 | 975,615 | -0.04(-0.82%) |
May 23, 2023 | 5.006 | 5.126 | 4.822 | 4.847 | 1,358,604 | -0.16(-3.19%) |
May 22, 2023 | 4.667 | 5.046 | 4.587 | 5.006 | 1,929,135 | +0.37(+7.96%) |
May 19, 2023 | 4.597 | 4.672 | 4.508 | 4.637 | 933,030 | +0.10(+2.20%) |
May 18, 2023 | 4.418 | 4.548 | 4.318 | 4.538 | 706,931 | +0.11(+2.48%) |
May 17, 2023 | 4.438 | 4.518 | 4.363 | 4.428 | 768,562 | +0.03(+0.68%) |
May 16, 2023 | 4.418 | 4.498 | 4.358 | 4.398 | 695,848 | -0.04(-0.90%) |
May 15, 2023 | 4.597 | 4.607 | 4.348 | 4.438 | 1,109,433 | -0.15(-3.26%) |
May 12, 2023 | 4.667 | 4.682 | 4.528 | 4.587 | 1,376,157 | -0.04(-0.86%) |
May 11, 2023 | 4.228 | 4.747 | 4.149 | 4.627 | 2,429,121 | +0.37(+8.67%) |
May 10, 2023 | 4.228 | 4.368 | 4.079 | 4.258 | 1,316,646 | +0.03(+0.71%) |
May 09, 2023 | 4.119 | 4.318 | 4.019 | 4.228 | 1,279,236 | +0.11(+2.66%) |
May 08, 2023 | 4.268 | 4.273 | 4.039 | 4.119 | 1,006,921 | -0.09(-2.13%) |
May 05, 2023 | 4.089 | 4.223 | 4.059 | 4.208 | 750,550 | +0.16(+3.94%) |
May 04, 2023 | 4.049 | 4.094 | 3.939 | 4.049 | 1,132,532 | -0.02(-0.49%) |
May 03, 2023 | 4.059 | 4.174 | 4.034 | 4.069 | 674,721 | +0.03(+0.74%) |
May 02, 2023 | 4.079 | 4.119 | 3.984 | 4.039 | 773,246 | -0.04(-0.98%) |