Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 3.135 | 3.162 | 3.118 | 3.162 | 274,817 | +0.03(+0.85%) |
Jul 28, 2023 | 3.118 | 3.135 | 3.113 | 3.135 | 267,752 | +0.04(+1.44%) |
Jul 27, 2023 | 3.109 | 3.135 | 3.073 | 3.091 | 492,381 | -0.01(-0.29%) |
Jul 26, 2023 | 3.082 | 3.100 | 3.073 | 3.100 | 216,260 | +0.03(+0.87%) |
Jul 25, 2023 | 3.082 | 3.082 | 3.064 | 3.073 | 139,163 | +0.01(+0.29%) |
Jul 24, 2023 | 3.082 | 3.091 | 3.064 | 3.064 | 185,430 | -0.02(-0.58%) |
Jul 21, 2023 | 3.082 | 3.082 | 3.055 | 3.082 | 454,803 | +0.04(+1.17%) |
Jul 20, 2023 | 3.100 | 3.109 | 3.037 | 3.046 | 599,991 | -0.05(-1.72%) |
Jul 19, 2023 | 3.091 | 3.118 | 3.086 | 3.100 | 362,506 | +0.01(+0.29%) |
Jul 18, 2023 | 3.055 | 3.100 | 3.051 | 3.091 | 364,792 | +0.04(+1.17%) |
Jul 17, 2023 | 3.028 | 3.064 | 3.028 | 3.055 | 365,980 | +0.02(+0.59%) |
Jul 14, 2023 | 3.073 | 3.089 | 3.037 | 3.037 | 426,099 | -0.04(-1.16%) |
Jul 13, 2023 | 3.064 | 3.082 | 3.037 | 3.073 | 325,145 | +0.03(+0.88%) |
Jul 12, 2023 | 3.037 | 3.073 | 3.028 | 3.046 | 623,534 | +0.02(+0.71%) |
Jul 11, 2023 | 3.007 | 3.043 | 3.003 | 3.025 | 479,039 | +0.04(+1.18%) |
Jul 10, 2023 | 2.963 | 2.998 | 2.963 | 2.990 | 451,987 | +0.03(+0.89%) |
Jul 07, 2023 | 2.954 | 3.007 | 2.946 | 2.963 | 270,910 | +0.00(+0.00%) |
Jul 06, 2023 | 3.016 | 3.034 | 2.954 | 2.963 | 332,427 | -0.09(-2.89%) |
Jul 05, 2023 | 3.043 | 3.087 | 3.034 | 3.051 | 626,348 | -0.02(-0.57%) |
Jul 03, 2023 | 3.078 | 3.087 | 3.051 | 3.069 | 476,805 | +0.00(+0.00%) |
Jun 30, 2023 | 3.034 | 3.087 | 3.034 | 3.069 | 633,754 | +0.04(+1.46%) |
Jun 29, 2023 | 3.007 | 3.043 | 2.998 | 3.025 | 388,282 | +0.02(+0.59%) |
Jun 28, 2023 | 2.990 | 3.016 | 2.981 | 3.007 | 552,084 | +0.01(+0.29%) |
Jun 27, 2023 | 2.946 | 2.998 | 2.937 | 2.998 | 939,036 | +0.06(+2.10%) |
Jun 26, 2023 | 2.928 | 2.972 | 2.928 | 2.937 | 694,854 | -0.01(-0.30%) |
Jun 23, 2023 | 2.928 | 2.972 | 2.928 | 2.946 | 1,174,725 | -0.01(-0.30%) |
Jun 22, 2023 | 2.954 | 2.990 | 2.954 | 2.954 | 890,651 | -0.02(-0.59%) |
Jun 21, 2023 | 2.972 | 2.998 | 2.954 | 2.972 | 878,225 | -0.02(-0.59%) |
Jun 20, 2023 | 2.998 | 3.007 | 2.972 | 2.990 | 1,191,827 | -0.01(-0.29%) |
Jun 16, 2023 | 3.007 | 3.025 | 2.981 | 2.998 | 663,461 | -0.02(-0.58%) |
Jun 15, 2023 | 2.954 | 3.016 | 2.937 | 3.016 | 1,095,640 | +0.05(+1.79%) |
Jun 14, 2023 | 2.963 | 2.972 | 2.919 | 2.963 | 1,294,988 | +0.02(+0.60%) |
Jun 13, 2023 | 2.946 | 2.972 | 2.928 | 2.946 | 803,579 | +0.02(+0.60%) |
Jun 12, 2023 | 2.946 | 2.950 | 2.893 | 2.928 | 796,826 | +0.00(+0.00%) |
Jun 09, 2023 | 2.893 | 2.937 | 2.893 | 2.928 | 906,038 | +0.03(+1.03%) |
Jun 08, 2023 | 2.863 | 2.915 | 2.863 | 2.898 | 475,145 | +0.03(+0.91%) |
Jun 07, 2023 | 2.880 | 2.915 | 2.867 | 2.872 | 744,623 | -0.01(-0.30%) |
Jun 06, 2023 | 2.889 | 2.915 | 2.872 | 2.880 | 492,532 | -0.01(-0.30%) |
Jun 05, 2023 | 2.872 | 2.889 | 2.846 | 2.889 | 734,597 | +0.03(+0.91%) |
Jun 02, 2023 | 2.854 | 2.880 | 2.802 | 2.863 | 968,304 | +0.03(+1.23%) |
Jun 01, 2023 | 2.802 | 2.828 | 2.750 | 2.828 | 998,356 | +0.04(+1.57%) |
May 31, 2023 | 2.750 | 2.784 | 2.715 | 2.784 | 895,855 | +0.03(+0.95%) |
May 30, 2023 | 2.793 | 2.811 | 2.758 | 2.758 | 1,153,819 | -0.03(-0.94%) |
May 26, 2023 | 2.758 | 2.793 | 2.741 | 2.784 | 1,054,535 | +0.04(+1.59%) |
May 25, 2023 | 2.750 | 2.767 | 2.715 | 2.741 | 1,076,144 | +0.00(+0.00%) |
May 24, 2023 | 2.758 | 2.767 | 2.723 | 2.741 | 924,416 | -0.02(-0.63%) |
May 23, 2023 | 2.793 | 2.793 | 2.741 | 2.758 | 1,165,667 | -0.03(-0.94%) |
May 22, 2023 | 2.880 | 2.880 | 2.784 | 2.784 | 909,698 | -0.08(-2.74%) |
May 19, 2023 | 2.872 | 2.880 | 2.859 | 2.863 | 865,561 | -0.02(-0.61%) |
May 18, 2023 | 2.854 | 2.898 | 2.846 | 2.880 | 472,844 | +0.01(+0.30%) |
May 17, 2023 | 2.854 | 2.889 | 2.832 | 2.872 | 804,857 | +0.01(+0.30%) |
May 16, 2023 | 2.872 | 2.872 | 2.828 | 2.863 | 671,249 | -0.01(-0.30%) |
May 15, 2023 | 2.880 | 2.880 | 2.854 | 2.872 | 452,286 | +0.01(+0.30%) |
May 12, 2023 | 2.872 | 2.889 | 2.846 | 2.863 | 582,098 | -0.03(-0.91%) |
May 11, 2023 | 2.880 | 2.889 | 2.854 | 2.889 | 665,709 | +0.01(+0.30%) |
May 10, 2023 | 2.863 | 2.890 | 2.859 | 2.880 | 810,311 | +0.02(+0.73%) |
May 09, 2023 | 2.877 | 2.885 | 2.851 | 2.860 | 689,068 | -0.02(-0.60%) |
May 08, 2023 | 2.868 | 2.885 | 2.851 | 2.877 | 656,137 | +0.01(+0.30%) |
May 05, 2023 | 2.860 | 2.885 | 2.860 | 2.868 | 210,722 | +0.03(+0.91%) |
May 04, 2023 | 2.851 | 2.851 | 2.812 | 2.842 | 712,045 | -0.01(-0.30%) |
May 03, 2023 | 2.860 | 2.898 | 2.851 | 2.851 | 337,903 | -0.03(-0.90%) |
May 02, 2023 | 2.903 | 2.911 | 2.842 | 2.877 | 743,653 | -0.03(-1.19%) |