Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 4.890 | 4.915 | 4.880 | 4.880 | 1,141,445 | +0.05(+1.03%) |
Jul 28, 2023 | 4.840 | 4.858 | 4.820 | 4.830 | 923,360 | -0.03(-0.62%) |
Jul 27, 2023 | 4.880 | 4.910 | 4.850 | 4.860 | 2,019,370 | -0.04(-0.81%) |
Jul 26, 2023 | 4.890 | 4.920 | 4.880 | 4.900 | 1,724,513 | +0.00(+0.00%) |
Jul 25, 2023 | 4.870 | 4.910 | 4.870 | 4.900 | 1,040,668 | +0.01(+0.20%) |
Jul 24, 2023 | 4.910 | 4.915 | 4.880 | 4.890 | 661,550 | -0.05(-1.01%) |
Jul 21, 2023 | 4.900 | 4.960 | 4.900 | 4.940 | 2,788,511 | +0.04(+0.81%) |
Jul 20, 2023 | 4.930 | 4.960 | 4.820 | 4.900 | 4,820,435 | -0.20(-3.91%) |
Jul 19, 2023 | 5.079 | 5.109 | 5.064 | 5.099 | 2,518,842 | +0.02(+0.39%) |
Jul 18, 2023 | 5.039 | 5.089 | 5.029 | 5.079 | 1,820,755 | +0.04(+0.79%) |
Jul 17, 2023 | 4.990 | 5.069 | 4.990 | 5.039 | 2,243,275 | +0.13(+2.64%) |
Jul 14, 2023 | 4.860 | 4.950 | 4.860 | 4.910 | 3,458,043 | +0.12(+2.50%) |
Jul 13, 2023 | 4.740 | 4.800 | 4.725 | 4.790 | 3,241,583 | +0.06(+1.27%) |
Jul 12, 2023 | 4.710 | 4.745 | 4.710 | 4.730 | 825,044 | +0.04(+0.85%) |
Jul 11, 2023 | 4.680 | 4.700 | 4.680 | 4.690 | 1,464,250 | +0.02(+0.43%) |
Jul 10, 2023 | 4.690 | 4.700 | 4.660 | 4.670 | 2,087,888 | -0.07(-1.47%) |
Jul 07, 2023 | 4.730 | 4.770 | 4.730 | 4.740 | 1,752,111 | -0.01(-0.21%) |
Jul 06, 2023 | 4.760 | 4.770 | 4.730 | 4.750 | 2,421,857 | -0.01(-0.21%) |
Jul 05, 2023 | 4.770 | 4.780 | 4.740 | 4.760 | 1,626,127 | -0.02(-0.42%) |
Jul 03, 2023 | 4.790 | 4.790 | 4.760 | 4.780 | 1,345,778 | +0.07(+1.48%) |
Jun 30, 2023 | 4.740 | 4.760 | 4.710 | 4.710 | 2,192,872 | +0.02(+0.43%) |
Jun 29, 2023 | 4.650 | 4.690 | 4.645 | 4.690 | 1,726,387 | +0.03(+0.64%) |
Jun 28, 2023 | 4.620 | 4.660 | 4.620 | 4.660 | 1,219,548 | +0.02(+0.43%) |
Jun 27, 2023 | 4.620 | 4.640 | 4.590 | 4.640 | 1,060,617 | +0.02(+0.43%) |
Jun 26, 2023 | 4.580 | 4.630 | 4.580 | 4.620 | 1,644,974 | +0.06(+1.31%) |
Jun 23, 2023 | 4.570 | 4.580 | 4.550 | 4.560 | 1,099,226 | -0.06(-1.30%) |
Jun 22, 2023 | 4.560 | 4.620 | 4.540 | 4.620 | 2,009,713 | +0.01(+0.22%) |
Jun 21, 2023 | 4.640 | 4.640 | 4.560 | 4.610 | 1,676,664 | -0.01(-0.22%) |
Jun 20, 2023 | 4.640 | 4.695 | 4.610 | 4.620 | 3,145,579 | -0.04(-0.86%) |
Jun 16, 2023 | 4.600 | 4.660 | 4.590 | 4.660 | 3,253,969 | -0.03(-0.64%) |
Jun 15, 2023 | 4.620 | 4.700 | 4.610 | 4.690 | 3,235,753 | -0.01(-0.21%) |
Jun 14, 2023 | 4.730 | 4.760 | 4.665 | 4.700 | 2,859,504 | -0.02(-0.42%) |
Jun 13, 2023 | 4.730 | 4.750 | 4.710 | 4.720 | 2,199,223 | -0.03(-0.63%) |
Jun 12, 2023 | 4.730 | 4.760 | 4.710 | 4.750 | 2,869,930 | +0.00(+0.00%) |
Jun 09, 2023 | 4.720 | 4.770 | 4.710 | 4.750 | 1,251,070 | +0.00(+0.00%) |
Jun 08, 2023 | 4.810 | 4.810 | 4.740 | 4.750 | 1,526,216 | -0.09(-1.86%) |
Jun 07, 2023 | 4.840 | 4.860 | 4.820 | 4.840 | 1,575,344 | +0.03(+0.62%) |
Jun 06, 2023 | 4.740 | 4.820 | 4.740 | 4.810 | 966,257 | +0.00(+0.00%) |
Jun 05, 2023 | 4.820 | 4.870 | 4.780 | 4.810 | 2,105,889 | -0.13(-2.63%) |
Jun 02, 2023 | 4.860 | 4.940 | 4.860 | 4.940 | 3,341,510 | +0.02(+0.41%) |
Jun 01, 2023 | 4.910 | 4.940 | 4.870 | 4.920 | 1,457,307 | +0.05(+1.02%) |
May 31, 2023 | 4.820 | 4.880 | 4.820 | 4.870 | 2,302,793 | +0.06(+1.24%) |
May 30, 2023 | 4.860 | 4.860 | 4.800 | 4.810 | 1,330,986 | -0.04(-0.82%) |
May 26, 2023 | 4.790 | 4.860 | 4.790 | 4.850 | 1,402,659 | +0.13(+2.75%) |
May 25, 2023 | 4.710 | 4.730 | 4.680 | 4.720 | 1,396,094 | -0.01(-0.21%) |
May 24, 2023 | 4.710 | 4.740 | 4.700 | 4.730 | 2,197,508 | +0.03(+0.64%) |
May 23, 2023 | 4.740 | 4.750 | 4.680 | 4.700 | 1,592,983 | -0.07(-1.46%) |
May 22, 2023 | 4.760 | 4.780 | 4.750 | 4.770 | 1,133,283 | +0.12(+2.58%) |
May 19, 2023 | 4.660 | 4.689 | 4.643 | 4.650 | 1,616,238 | +0.02(+0.43%) |
May 18, 2023 | 4.590 | 4.640 | 4.580 | 4.630 | 1,200,713 | -0.01(-0.22%) |
May 17, 2023 | 4.600 | 4.640 | 4.580 | 4.640 | 1,631,347 | -0.01(-0.21%) |
May 16, 2023 | 4.680 | 4.690 | 4.640 | 4.650 | 1,079,676 | -0.05(-1.06%) |
May 15, 2023 | 4.660 | 4.700 | 4.640 | 4.700 | 1,541,410 | +0.07(+1.51%) |
May 12, 2023 | 4.620 | 4.648 | 4.620 | 4.630 | 1,008,801 | -0.02(-0.43%) |
May 11, 2023 | 4.630 | 4.650 | 4.610 | 4.650 | 1,212,437 | +0.00(+0.00%) |
May 10, 2023 | 4.650 | 4.660 | 4.615 | 4.650 | 1,694,439 | +0.01(+0.21%) |
May 09, 2023 | 4.600 | 4.640 | 4.590 | 4.640 | 1,428,314 | +0.03(+0.65%) |
May 08, 2023 | 4.610 | 4.640 | 4.610 | 4.610 | 862,336 | -0.01(-0.22%) |
May 05, 2023 | 4.590 | 4.620 | 4.590 | 4.620 | 1,593,720 | -0.01(-0.22%) |
May 04, 2023 | 4.650 | 4.660 | 4.610 | 4.630 | 2,935,083 | -0.02(-0.43%) |
May 03, 2023 | 4.680 | 4.710 | 4.640 | 4.650 | 2,126,770 | -0.07(-1.48%) |
May 02, 2023 | 4.730 | 4.740 | 4.690 | 4.720 | 1,914,272 | -0.01(-0.21%) |