Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 5.060 | 5.125 | 4.900 | 5.020 | 8,831 | -0.01(-0.20%) |
Jul 28, 2023 | 5.030 | 5.030 | 5.030 | 5.030 | 893 | +0.08(+1.62%) |
Jul 27, 2023 | 5.000 | 5.145 | 4.950 | 4.950 | 11,472 | -0.18(-3.51%) |
Jul 26, 2023 | 5.370 | 5.370 | 4.900 | 5.130 | 4,562 | +0.23(+4.69%) |
Jul 25, 2023 | 4.860 | 4.940 | 4.780 | 4.900 | 22,233 | -0.10(-2.00%) |
Jul 24, 2023 | 5.110 | 5.340 | 4.610 | 5.000 | 8,737 | -0.24(-4.58%) |
Jul 21, 2023 | 5.150 | 5.470 | 5.150 | 5.240 | 10,409 | -0.06(-1.13%) |
Jul 20, 2023 | 5.310 | 5.480 | 5.210 | 5.300 | 13,809 | -0.05(-0.93%) |
Jul 19, 2023 | 5.230 | 5.440 | 5.120 | 5.350 | 5,343 | +0.08(+1.52%) |
Jul 18, 2023 | 5.300 | 5.490 | 5.180 | 5.270 | 2,451 | -0.07(-1.31%) |
Jul 17, 2023 | 5.300 | 5.370 | 5.120 | 5.340 | 15,670 | -0.05(-0.93%) |
Jul 14, 2023 | 5.374 | 5.490 | 5.374 | 5.390 | 3,330 | -0.07(-1.28%) |
Jul 13, 2023 | 5.210 | 5.482 | 5.205 | 5.460 | 6,753 | +0.17(+3.21%) |
Jul 12, 2023 | 5.110 | 5.450 | 5.030 | 5.290 | 4,082 | +0.10(+1.93%) |
Jul 11, 2023 | 5.045 | 5.190 | 4.925 | 5.190 | 6,960 | +0.19(+3.80%) |
Jul 10, 2023 | 5.010 | 5.030 | 5.000 | 5.000 | 1,341 | -0.03(-0.60%) |
Jul 07, 2023 | 5.035 | 5.450 | 4.960 | 5.030 | 25,805 | +0.03(+0.60%) |
Jul 06, 2023 | 5.490 | 5.490 | 4.780 | 5.000 | 38,151 | -0.15(-2.91%) |
Jul 05, 2023 | 5.250 | 5.370 | 5.095 | 5.150 | 20,712 | -0.28(-5.16%) |
Jul 03, 2023 | 5.430 | 5.495 | 5.276 | 5.430 | 9,239 | -0.01(-0.18%) |
Jun 30, 2023 | 5.660 | 5.660 | 5.394 | 5.440 | 4,492 | -0.03(-0.51%) |
Jun 29, 2023 | 5.240 | 5.580 | 5.240 | 5.468 | 6,442 | +0.01(+0.14%) |
Jun 28, 2023 | 5.300 | 5.670 | 5.250 | 5.460 | 63,781 | +0.07(+1.30%) |
Jun 27, 2023 | 5.240 | 5.400 | 5.110 | 5.390 | 17,302 | +0.14(+2.67%) |
Jun 26, 2023 | 5.260 | 5.290 | 5.095 | 5.250 | 27,998 | -0.07(-1.32%) |
Jun 23, 2023 | 5.160 | 5.320 | 5.080 | 5.320 | 11,513 | +0.23(+4.52%) |
Jun 22, 2023 | 5.010 | 5.110 | 5.010 | 5.090 | 2,654 | +0.08(+1.60%) |
Jun 21, 2023 | 4.800 | 5.010 | 4.780 | 5.010 | 18,399 | +0.11(+2.24%) |
Jun 20, 2023 | 4.850 | 4.980 | 4.705 | 4.900 | 7,829 | +0.04(+0.82%) |
Jun 16, 2023 | 4.750 | 4.870 | 4.610 | 4.860 | 4,544 | +0.17(+3.62%) |
Jun 15, 2023 | 4.800 | 4.830 | 4.670 | 4.690 | 5,890 | +0.01(+0.11%) |
Jun 14, 2023 | 4.520 | 4.765 | 4.520 | 4.685 | 12,690 | +0.21(+4.81%) |
Jun 13, 2023 | 4.325 | 4.500 | 4.325 | 4.470 | 48,404 | -0.03(-0.67%) |
Jun 12, 2023 | 4.720 | 4.720 | 4.470 | 4.500 | 16,973 | -0.22(-4.66%) |
Jun 09, 2023 | 4.810 | 5.020 | 4.700 | 4.720 | 26,485 | -0.32(-6.35%) |
Jun 08, 2023 | 5.230 | 5.230 | 5.040 | 5.040 | 900 | -0.18(-3.45%) |
Jun 07, 2023 | 5.101 | 5.260 | 5.101 | 5.220 | 15,186 | +0.19(+3.78%) |
Jun 06, 2023 | 4.980 | 5.120 | 4.950 | 5.030 | 5,798 | +0.03(+0.60%) |
Jun 05, 2023 | 4.620 | 5.000 | 4.620 | 5.000 | 34,750 | +0.18(+3.73%) |
Jun 02, 2023 | 4.595 | 4.920 | 4.595 | 4.820 | 4,929 | +0.19(+4.10%) |
Jun 01, 2023 | 4.510 | 4.700 | 4.500 | 4.630 | 9,191 | +0.06(+1.42%) |
May 31, 2023 | 4.900 | 4.900 | 4.475 | 4.565 | 10,089 | +0.02(+0.44%) |
May 30, 2023 | 4.750 | 4.901 | 4.540 | 4.545 | 6,651 | -0.30(-6.29%) |
May 26, 2023 | 5.020 | 5.020 | 4.750 | 4.850 | 9,718 | +0.06(+1.25%) |
May 25, 2023 | 5.000 | 5.000 | 4.790 | 4.790 | 11,098 | -0.16(-3.23%) |
May 24, 2023 | 4.980 | 4.990 | 4.910 | 4.950 | 23,993 | -0.01(-0.20%) |
May 23, 2023 | 4.820 | 5.090 | 4.820 | 4.960 | 9,248 | +0.19(+3.98%) |
May 22, 2023 | 4.780 | 4.910 | 4.760 | 4.770 | 33,470 | +0.00(+0.00%) |
May 19, 2023 | 4.620 | 4.780 | 4.620 | 4.770 | 8,397 | -0.02(-0.42%) |
May 18, 2023 | 4.420 | 4.790 | 4.420 | 4.790 | 16,354 | +0.42(+9.61%) |
May 17, 2023 | 4.470 | 4.520 | 4.370 | 4.370 | 31,261 | -0.17(-3.74%) |
May 16, 2023 | 4.610 | 4.700 | 4.453 | 4.540 | 13,721 | -0.16(-3.40%) |
May 15, 2023 | 4.694 | 4.778 | 4.680 | 4.700 | 36,628 | -0.03(-0.63%) |
May 12, 2023 | 4.730 | 4.849 | 4.700 | 4.730 | 9,645 | +0.04(+0.85%) |
May 11, 2023 | 4.870 | 4.918 | 4.680 | 4.690 | 13,569 | -0.12(-2.49%) |
May 10, 2023 | 4.860 | 4.970 | 4.785 | 4.810 | 13,960 | -0.13(-2.63%) |
May 09, 2023 | 4.900 | 5.010 | 4.800 | 4.940 | 17,955 | +0.01(+0.20%) |
May 08, 2023 | 4.910 | 5.020 | 4.910 | 4.930 | 21,728 | -0.03(-0.60%) |
May 05, 2023 | 5.090 | 5.090 | 4.900 | 4.960 | 29,459 | -0.08(-1.59%) |
May 04, 2023 | 5.600 | 5.726 | 4.750 | 5.040 | 34,148 | -0.17(-3.26%) |
May 03, 2023 | 5.125 | 5.250 | 5.125 | 5.210 | 46,079 | +0.06(+1.17%) |
May 02, 2023 | 5.190 | 5.225 | 5.100 | 5.150 | 16,493 | -0.03(-0.58%) |