Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 5.780 | 6.590 | 5.630 | 6.340 | 269,939 | +0.80(+14.44%) |
Jul 28, 2023 | 5.190 | 5.950 | 5.110 | 5.540 | 274,048 | +0.70(+14.46%) |
Jul 27, 2023 | 4.960 | 5.020 | 4.760 | 4.840 | 102,446 | -0.11(-2.22%) |
Jul 26, 2023 | 5.070 | 5.080 | 4.910 | 4.950 | 119,272 | -0.06(-1.20%) |
Jul 25, 2023 | 5.110 | 5.150 | 4.950 | 5.010 | 93,469 | -0.07(-1.38%) |
Jul 24, 2023 | 4.860 | 5.180 | 4.800 | 5.080 | 107,292 | +0.22(+4.53%) |
Jul 21, 2023 | 4.850 | 5.030 | 4.755 | 4.860 | 103,040 | +0.01(+0.21%) |
Jul 20, 2023 | 4.780 | 4.900 | 4.730 | 4.850 | 42,641 | +0.05(+1.04%) |
Jul 19, 2023 | 4.850 | 4.900 | 4.650 | 4.800 | 108,475 | -0.02(-0.41%) |
Jul 18, 2023 | 4.700 | 4.900 | 4.444 | 4.820 | 52,893 | +0.10(+2.12%) |
Jul 17, 2023 | 4.650 | 4.810 | 4.610 | 4.720 | 92,991 | +0.10(+2.16%) |
Jul 14, 2023 | 4.670 | 4.680 | 4.540 | 4.620 | 31,110 | -0.05(-1.07%) |
Jul 13, 2023 | 4.670 | 4.700 | 4.410 | 4.670 | 98,630 | +0.02(+0.43%) |
Jul 12, 2023 | 4.690 | 4.800 | 4.590 | 4.650 | 118,711 | +0.03(+0.65%) |
Jul 11, 2023 | 4.530 | 4.690 | 4.510 | 4.620 | 78,084 | +0.03(+0.65%) |
Jul 10, 2023 | 4.470 | 4.620 | 4.390 | 4.590 | 98,457 | +0.14(+3.15%) |
Jul 07, 2023 | 4.260 | 4.650 | 4.250 | 4.450 | 148,034 | +0.20(+4.71%) |
Jul 06, 2023 | 4.150 | 4.260 | 4.050 | 4.250 | 105,697 | +0.03(+0.71%) |
Jul 05, 2023 | 4.090 | 4.270 | 3.950 | 4.220 | 134,312 | +0.17(+4.20%) |
Jul 03, 2023 | 4.140 | 4.180 | 3.970 | 4.050 | 62,874 | -0.05(-1.22%) |
Jun 30, 2023 | 3.960 | 4.160 | 3.950 | 4.100 | 159,283 | +0.18(+4.59%) |
Jun 29, 2023 | 3.810 | 3.970 | 3.800 | 3.920 | 138,864 | +0.12(+3.16%) |
Jun 28, 2023 | 4.060 | 4.110 | 3.730 | 3.800 | 232,210 | -0.30(-7.32%) |
Jun 27, 2023 | 3.750 | 4.260 | 3.680 | 4.100 | 376,534 | +0.33(+8.75%) |
Jun 26, 2023 | 3.420 | 3.800 | 3.420 | 3.770 | 244,021 | +0.37(+10.88%) |
Jun 23, 2023 | 3.060 | 3.550 | 3.050 | 3.400 | 2,110,611 | +0.31(+10.03%) |
Jun 22, 2023 | 3.090 | 3.130 | 3.020 | 3.090 | 245,165 | -0.01(-0.32%) |
Jun 21, 2023 | 3.060 | 3.110 | 3.010 | 3.100 | 266,388 | +0.05(+1.64%) |
Jun 20, 2023 | 3.080 | 3.080 | 3.000 | 3.050 | 247,663 | -0.05(-1.61%) |
Jun 16, 2023 | 3.150 | 3.150 | 3.020 | 3.100 | 275,876 | -0.04(-1.27%) |
Jun 15, 2023 | 3.050 | 3.160 | 3.000 | 3.140 | 177,679 | +0.09(+2.95%) |
Jun 14, 2023 | 3.160 | 3.200 | 2.970 | 3.050 | 145,818 | +0.01(+0.33%) |
Jun 13, 2023 | 3.210 | 3.230 | 3.020 | 3.040 | 144,954 | -0.12(-3.80%) |
Jun 12, 2023 | 3.290 | 3.390 | 3.110 | 3.160 | 190,313 | -0.12(-3.66%) |
Jun 09, 2023 | 3.440 | 3.470 | 3.240 | 3.280 | 73,279 | -0.24(-6.82%) |
Jun 08, 2023 | 3.630 | 3.630 | 3.420 | 3.520 | 99,737 | -0.11(-3.03%) |
Jun 07, 2023 | 3.440 | 3.700 | 3.420 | 3.630 | 192,740 | +0.16(+4.61%) |
Jun 06, 2023 | 3.200 | 3.510 | 3.200 | 3.470 | 239,556 | +0.27(+8.44%) |
Jun 05, 2023 | 3.280 | 3.290 | 3.190 | 3.200 | 148,439 | -0.09(-2.74%) |
Jun 02, 2023 | 3.180 | 3.290 | 3.180 | 3.290 | 165,573 | +0.12(+3.79%) |
Jun 01, 2023 | 3.250 | 3.300 | 3.140 | 3.170 | 232,630 | -0.05(-1.55%) |
May 31, 2023 | 3.200 | 3.270 | 3.180 | 3.220 | 119,589 | +0.03(+0.94%) |
May 30, 2023 | 3.230 | 3.300 | 3.190 | 3.190 | 156,812 | -0.04(-1.24%) |
May 26, 2023 | 3.240 | 3.260 | 3.210 | 3.230 | 63,998 | +0.03(+0.94%) |
May 25, 2023 | 3.200 | 3.260 | 3.180 | 3.200 | 122,710 | +0.01(+0.31%) |
May 24, 2023 | 3.220 | 3.280 | 3.160 | 3.190 | 127,655 | -0.04(-1.24%) |
May 23, 2023 | 3.290 | 3.380 | 3.193 | 3.230 | 176,507 | -0.05(-1.52%) |
May 22, 2023 | 3.250 | 3.340 | 3.235 | 3.280 | 111,467 | +0.04(+1.23%) |
May 19, 2023 | 3.290 | 3.330 | 3.220 | 3.240 | 83,313 | -0.02(-0.61%) |
May 18, 2023 | 3.200 | 3.280 | 3.110 | 3.260 | 150,204 | +0.07(+2.35%) |
May 17, 2023 | 3.190 | 3.250 | 3.150 | 3.185 | 151,890 | -0.02(-0.78%) |
May 16, 2023 | 3.250 | 3.260 | 3.190 | 3.210 | 88,233 | -0.05(-1.53%) |
May 15, 2023 | 3.270 | 3.450 | 3.230 | 3.260 | 174,091 | -0.04(-1.21%) |
May 12, 2023 | 3.190 | 3.540 | 3.140 | 3.300 | 553,797 | +0.35(+11.86%) |
May 11, 2023 | 2.790 | 3.070 | 2.704 | 2.950 | 271,392 | +0.17(+6.12%) |
May 10, 2023 | 2.710 | 2.940 | 2.670 | 2.780 | 225,416 | +0.13(+4.91%) |
May 09, 2023 | 2.680 | 2.708 | 2.570 | 2.650 | 135,347 | +0.02(+0.76%) |
May 08, 2023 | 2.770 | 2.800 | 2.620 | 2.630 | 224,990 | -0.14(-5.05%) |
May 05, 2023 | 2.770 | 2.870 | 2.712 | 2.770 | 237,298 | +0.09(+3.36%) |
May 04, 2023 | 2.920 | 2.920 | 2.640 | 2.680 | 255,849 | -0.24(-8.22%) |
May 03, 2023 | 2.980 | 3.050 | 2.910 | 2.920 | 171,540 | -0.08(-2.67%) |
May 02, 2023 | 3.280 | 3.280 | 2.970 | 3.000 | 213,235 | -0.24(-7.41%) |