Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 4.960 | 4.998 | 4.890 | 4.960 | 1,088,993 | +0.04(+0.81%) |
Jul 28, 2023 | 4.790 | 5.010 | 4.790 | 4.920 | 1,539,632 | +0.19(+4.02%) |
Jul 27, 2023 | 5.140 | 5.150 | 4.710 | 4.730 | 2,020,421 | -0.33(-6.52%) |
Jul 26, 2023 | 5.020 | 5.150 | 4.965 | 5.060 | 1,446,609 | +0.04(+0.80%) |
Jul 25, 2023 | 5.110 | 5.140 | 4.955 | 5.020 | 1,604,040 | +0.08(+1.62%) |
Jul 24, 2023 | 5.400 | 5.400 | 4.935 | 4.940 | 1,945,623 | -0.46(-8.52%) |
Jul 21, 2023 | 5.330 | 5.490 | 5.260 | 5.400 | 1,631,911 | +0.12(+2.27%) |
Jul 20, 2023 | 5.410 | 5.470 | 5.230 | 5.280 | 1,391,619 | -0.13(-2.40%) |
Jul 19, 2023 | 5.400 | 5.540 | 5.350 | 5.410 | 1,540,263 | +0.09(+1.69%) |
Jul 18, 2023 | 5.290 | 5.560 | 5.280 | 5.320 | 1,331,025 | +0.03(+0.57%) |
Jul 17, 2023 | 5.000 | 5.320 | 4.890 | 5.290 | 1,893,592 | +0.33(+6.65%) |
Jul 14, 2023 | 5.280 | 5.280 | 4.900 | 4.960 | 2,373,110 | -0.25(-4.89%) |
Jul 13, 2023 | 5.870 | 5.870 | 5.190 | 5.215 | 2,670,736 | -0.58(-10.09%) |
Jul 12, 2023 | 5.890 | 5.895 | 5.665 | 5.800 | 1,499,959 | +0.01(+0.17%) |
Jul 11, 2023 | 5.960 | 6.050 | 5.700 | 5.790 | 2,149,288 | -0.17(-2.85%) |
Jul 10, 2023 | 5.410 | 5.990 | 5.375 | 5.960 | 3,582,031 | +0.54(+9.96%) |
Jul 07, 2023 | 5.020 | 5.430 | 4.990 | 5.420 | 3,091,356 | +0.40(+7.97%) |
Jul 06, 2023 | 4.920 | 5.070 | 4.831 | 5.020 | 1,102,379 | +0.04(+0.80%) |
Jul 05, 2023 | 4.970 | 5.180 | 4.900 | 4.980 | 1,480,791 | +0.02(+0.40%) |
Jul 03, 2023 | 4.940 | 5.095 | 4.883 | 4.960 | 901,665 | -0.01(-0.20%) |
Jun 30, 2023 | 4.650 | 5.100 | 4.590 | 4.970 | 4,690,781 | +0.39(+8.52%) |
Jun 29, 2023 | 4.620 | 4.660 | 4.485 | 4.580 | 4,512,545 | -0.05(-1.08%) |
Jun 28, 2023 | 4.550 | 4.720 | 4.430 | 4.630 | 5,171,747 | +0.04(+0.87%) |
Jun 27, 2023 | 4.760 | 4.770 | 4.550 | 4.590 | 3,429,105 | -0.14(-2.96%) |
Jun 26, 2023 | 4.890 | 5.035 | 4.670 | 4.730 | 3,010,262 | -0.02(-0.42%) |
Jun 23, 2023 | 4.620 | 4.770 | 4.300 | 4.750 | 26,805,620 | +0.05(+1.06%) |
Jun 22, 2023 | 4.680 | 4.740 | 4.545 | 4.700 | 1,609,637 | -0.01(-0.21%) |
Jun 21, 2023 | 4.740 | 4.760 | 4.490 | 4.710 | 1,917,883 | -0.10(-2.08%) |
Jun 20, 2023 | 4.790 | 4.875 | 4.560 | 4.810 | 2,223,967 | -0.04(-0.82%) |
Jun 16, 2023 | 4.990 | 5.030 | 4.755 | 4.850 | 4,827,732 | -0.12(-2.41%) |
Jun 15, 2023 | 4.950 | 5.040 | 4.785 | 4.970 | 2,671,693 | -0.02(-0.30%) |
Jun 14, 2023 | 5.550 | 5.615 | 4.750 | 4.985 | 8,205,657 | -0.71(-12.54%) |
Jun 13, 2023 | 5.800 | 5.970 | 5.600 | 5.700 | 1,852,328 | -0.04(-0.70%) |
Jun 12, 2023 | 5.690 | 5.990 | 5.610 | 5.740 | 1,631,848 | +0.10(+1.77%) |
Jun 09, 2023 | 5.800 | 5.850 | 5.600 | 5.640 | 724,110 | -0.16(-2.76%) |
Jun 08, 2023 | 5.830 | 5.870 | 5.635 | 5.800 | 1,448,556 | -0.04(-0.68%) |
Jun 07, 2023 | 5.890 | 6.000 | 5.730 | 5.840 | 1,400,265 | -0.04(-0.68%) |
Jun 06, 2023 | 5.560 | 5.950 | 5.560 | 5.880 | 1,916,959 | +0.31(+5.57%) |
Jun 05, 2023 | 5.620 | 5.690 | 5.405 | 5.570 | 1,889,968 | -0.04(-0.71%) |
Jun 02, 2023 | 5.430 | 5.620 | 5.380 | 5.610 | 1,545,141 | +0.29(+5.45%) |
Jun 01, 2023 | 5.240 | 5.440 | 5.070 | 5.320 | 1,336,783 | +0.07(+1.33%) |
May 31, 2023 | 5.200 | 5.520 | 5.040 | 5.250 | 1,721,812 | +0.06(+1.16%) |
May 30, 2023 | 5.530 | 5.670 | 5.160 | 5.190 | 2,372,117 | -0.34(-6.15%) |
May 26, 2023 | 5.450 | 5.610 | 5.360 | 5.530 | 1,258,574 | +0.06(+1.10%) |
May 25, 2023 | 5.670 | 5.767 | 5.430 | 5.470 | 1,970,186 | -0.22(-3.87%) |
May 24, 2023 | 6.120 | 6.120 | 5.520 | 5.690 | 1,947,137 | -0.36(-5.95%) |
May 23, 2023 | 6.070 | 6.405 | 6.040 | 6.050 | 1,771,070 | -0.04(-0.66%) |
May 22, 2023 | 6.080 | 6.220 | 6.019 | 6.090 | 1,060,177 | +0.01(+0.16%) |
May 19, 2023 | 6.140 | 6.350 | 5.980 | 6.080 | 1,287,076 | +0.00(+0.00%) |
May 18, 2023 | 6.110 | 6.255 | 5.950 | 6.080 | 1,487,131 | -0.04(-0.65%) |
May 17, 2023 | 6.100 | 6.270 | 5.931 | 6.120 | 1,297,085 | -0.01(-0.16%) |
May 16, 2023 | 6.610 | 6.610 | 6.120 | 6.130 | 2,973,354 | -0.61(-9.05%) |
May 15, 2023 | 6.150 | 6.890 | 6.120 | 6.740 | 2,285,673 | +0.65(+10.67%) |
May 12, 2023 | 6.200 | 6.240 | 6.045 | 6.090 | 1,003,371 | -0.09(-1.46%) |
May 11, 2023 | 6.380 | 6.410 | 6.110 | 6.180 | 1,492,889 | -0.18(-2.83%) |
May 10, 2023 | 6.290 | 6.430 | 6.125 | 6.360 | 1,961,557 | +0.13(+2.09%) |
May 09, 2023 | 6.250 | 6.310 | 6.030 | 6.230 | 1,895,943 | -0.09(-1.42%) |
May 08, 2023 | 6.590 | 6.610 | 6.240 | 6.320 | 1,792,663 | -0.28(-4.24%) |
May 05, 2023 | 6.490 | 6.745 | 6.280 | 6.600 | 2,083,078 | +0.16(+2.48%) |
May 04, 2023 | 5.700 | 6.870 | 5.600 | 6.440 | 8,048,431 | +0.72(+12.59%) |
May 03, 2023 | 5.370 | 5.840 | 5.370 | 5.720 | 2,559,228 | +0.37(+6.92%) |
May 02, 2023 | 5.490 | 5.700 | 5.285 | 5.350 | 3,165,376 | -0.18(-3.25%) |