Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 5.550 | 5.640 | 5.500 | 5.520 | 810,522 | +0.02(+0.36%) |
Jul 28, 2023 | 5.420 | 5.520 | 5.410 | 5.500 | 316,275 | +0.09(+1.66%) |
Jul 27, 2023 | 5.530 | 5.550 | 5.290 | 5.410 | 821,013 | -0.11(-1.99%) |
Jul 26, 2023 | 5.470 | 5.710 | 5.470 | 5.520 | 1,152,506 | +0.02(+0.36%) |
Jul 25, 2023 | 5.480 | 5.590 | 5.400 | 5.500 | 741,220 | +0.02(+0.36%) |
Jul 24, 2023 | 5.360 | 5.500 | 5.320 | 5.480 | 677,808 | +0.15(+2.81%) |
Jul 21, 2023 | 5.340 | 5.435 | 5.305 | 5.330 | 618,605 | +0.03(+0.57%) |
Jul 20, 2023 | 5.360 | 5.380 | 5.271 | 5.300 | 734,676 | -0.03(-0.56%) |
Jul 19, 2023 | 5.320 | 5.370 | 5.260 | 5.330 | 616,754 | -0.02(-0.37%) |
Jul 18, 2023 | 5.370 | 5.470 | 5.315 | 5.350 | 584,543 | -0.01(-0.19%) |
Jul 17, 2023 | 5.250 | 5.405 | 5.200 | 5.360 | 1,008,620 | +0.10(+1.90%) |
Jul 14, 2023 | 5.240 | 5.280 | 5.180 | 5.260 | 309,932 | -0.01(-0.19%) |
Jul 13, 2023 | 5.320 | 5.330 | 5.200 | 5.270 | 350,165 | -0.07(-1.31%) |
Jul 12, 2023 | 5.460 | 5.480 | 5.330 | 5.340 | 405,575 | -0.02(-0.37%) |
Jul 11, 2023 | 5.320 | 5.410 | 5.250 | 5.360 | 564,514 | +0.07(+1.32%) |
Jul 10, 2023 | 5.290 | 5.440 | 5.210 | 5.290 | 555,824 | +0.00(+0.00%) |
Jul 07, 2023 | 5.110 | 5.325 | 5.070 | 5.290 | 1,754,275 | +0.20(+3.93%) |
Jul 06, 2023 | 5.140 | 5.170 | 5.010 | 5.090 | 429,971 | -0.10(-1.93%) |
Jul 05, 2023 | 5.250 | 5.250 | 5.110 | 5.190 | 459,351 | -0.03(-0.57%) |
Jul 03, 2023 | 5.260 | 5.300 | 5.190 | 5.220 | 253,140 | -0.01(-0.19%) |
Jun 30, 2023 | 5.450 | 5.450 | 5.220 | 5.230 | 947,265 | -0.18(-3.33%) |
Jun 29, 2023 | 5.300 | 5.450 | 5.270 | 5.410 | 1,018,525 | +0.14(+2.66%) |
Jun 28, 2023 | 5.040 | 5.290 | 5.000 | 5.270 | 1,199,288 | +0.21(+4.15%) |
Jun 27, 2023 | 4.880 | 5.060 | 4.870 | 5.060 | 722,029 | +0.23(+4.76%) |
Jun 26, 2023 | 4.800 | 4.910 | 4.745 | 4.830 | 531,265 | +0.05(+1.05%) |
Jun 23, 2023 | 4.710 | 4.870 | 4.610 | 4.780 | 2,364,455 | -0.03(-0.62%) |
Jun 22, 2023 | 4.720 | 4.810 | 4.660 | 4.810 | 517,171 | +0.03(+0.63%) |
Jun 21, 2023 | 4.600 | 4.860 | 4.570 | 4.780 | 718,162 | +0.15(+3.24%) |
Jun 20, 2023 | 4.540 | 5.005 | 4.540 | 4.630 | 1,918,459 | +0.09(+1.98%) |
Jun 16, 2023 | 4.450 | 4.550 | 4.410 | 4.540 | 1,998,572 | +0.05(+1.11%) |
Jun 15, 2023 | 4.210 | 4.490 | 4.210 | 4.490 | 888,753 | +0.29(+6.90%) |
Jun 14, 2023 | 4.210 | 4.295 | 4.150 | 4.200 | 428,328 | +0.03(+0.72%) |
Jun 13, 2023 | 4.210 | 4.320 | 4.150 | 4.170 | 448,114 | +0.06(+1.46%) |
Jun 12, 2023 | 4.100 | 4.210 | 4.085 | 4.110 | 431,281 | -0.11(-2.61%) |
Jun 09, 2023 | 4.290 | 4.305 | 4.210 | 4.220 | 352,774 | -0.16(-3.65%) |
Jun 08, 2023 | 4.350 | 4.435 | 4.310 | 4.380 | 308,507 | -0.02(-0.45%) |
Jun 07, 2023 | 4.290 | 4.465 | 4.275 | 4.400 | 476,311 | +0.14(+3.29%) |
Jun 06, 2023 | 4.050 | 4.280 | 4.050 | 4.260 | 397,972 | +0.14(+3.40%) |
Jun 05, 2023 | 4.130 | 4.200 | 4.035 | 4.120 | 323,268 | -0.01(-0.24%) |
Jun 02, 2023 | 3.840 | 4.140 | 3.750 | 4.130 | 842,572 | +0.46(+12.53%) |
Jun 01, 2023 | 3.470 | 3.690 | 3.470 | 3.670 | 471,359 | +0.21(+6.07%) |
May 31, 2023 | 3.550 | 3.590 | 3.400 | 3.460 | 494,559 | -0.15(-4.16%) |
May 30, 2023 | 3.760 | 3.810 | 3.610 | 3.610 | 335,842 | -0.21(-5.50%) |
May 26, 2023 | 3.900 | 3.910 | 3.800 | 3.820 | 252,310 | -0.07(-1.80%) |
May 25, 2023 | 3.940 | 3.995 | 3.845 | 3.890 | 286,909 | -0.16(-3.95%) |
May 24, 2023 | 4.040 | 4.100 | 3.995 | 4.050 | 246,446 | +0.04(+1.00%) |
May 23, 2023 | 3.920 | 4.085 | 3.890 | 4.010 | 523,301 | +0.10(+2.56%) |
May 22, 2023 | 3.880 | 3.965 | 3.880 | 3.910 | 385,312 | +0.01(+0.26%) |
May 19, 2023 | 3.970 | 4.005 | 3.860 | 3.900 | 334,107 | +0.01(+0.26%) |
May 18, 2023 | 3.800 | 3.890 | 3.745 | 3.890 | 324,497 | +0.08(+2.10%) |
May 17, 2023 | 3.700 | 3.820 | 3.670 | 3.810 | 414,780 | +0.07(+1.87%) |
May 16, 2023 | 3.810 | 3.810 | 3.730 | 3.740 | 298,846 | -0.07(-1.84%) |
May 15, 2023 | 3.780 | 3.895 | 3.780 | 3.810 | 265,642 | +0.00(+0.00%) |
May 12, 2023 | 3.820 | 3.890 | 3.780 | 3.810 | 304,079 | -0.02(-0.52%) |
May 11, 2023 | 3.830 | 3.870 | 3.770 | 3.830 | 367,103 | -0.08(-2.05%) |
May 10, 2023 | 3.970 | 3.970 | 3.825 | 3.910 | 233,621 | +0.00(+0.00%) |
May 09, 2023 | 3.840 | 3.950 | 3.800 | 3.910 | 213,321 | +0.04(+1.03%) |
May 08, 2023 | 3.980 | 4.000 | 3.860 | 3.870 | 256,927 | -0.05(-1.28%) |
May 05, 2023 | 4.040 | 4.080 | 3.890 | 3.920 | 367,853 | +0.05(+1.29%) |
May 04, 2023 | 4.070 | 4.140 | 3.840 | 3.870 | 452,679 | -0.21(-5.15%) |
May 03, 2023 | 3.880 | 4.130 | 3.730 | 4.080 | 982,668 | +0.30(+7.94%) |
May 02, 2023 | 3.940 | 3.940 | 3.720 | 3.780 | 619,479 | -0.22(-5.50%) |