Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 3.741 | 3.809 | 3.727 | 3.799 | 958,962 | +0.05(+1.29%) |
Jul 28, 2023 | 3.770 | 3.828 | 3.727 | 3.751 | 664,428 | +0.03(+0.78%) |
Jul 27, 2023 | 3.780 | 3.813 | 3.693 | 3.722 | 1,091,267 | -0.03(-0.77%) |
Jul 26, 2023 | 3.702 | 3.760 | 3.669 | 3.751 | 984,980 | +0.03(+0.78%) |
Jul 25, 2023 | 3.654 | 3.727 | 3.645 | 3.722 | 1,087,249 | +0.03(+0.78%) |
Jul 24, 2023 | 3.596 | 3.702 | 3.596 | 3.693 | 670,221 | +0.11(+2.96%) |
Jul 21, 2023 | 3.664 | 3.664 | 3.567 | 3.587 | 733,844 | -0.03(-0.80%) |
Jul 20, 2023 | 3.664 | 3.688 | 3.596 | 3.616 | 842,682 | -0.07(-1.83%) |
Jul 19, 2023 | 3.558 | 3.683 | 3.543 | 3.683 | 1,274,261 | +0.12(+3.24%) |
Jul 18, 2023 | 3.500 | 3.616 | 3.500 | 3.567 | 773,866 | +0.06(+1.65%) |
Jul 17, 2023 | 3.442 | 3.539 | 3.442 | 3.510 | 580,266 | +0.06(+1.68%) |
Jul 14, 2023 | 3.548 | 3.548 | 3.404 | 3.452 | 608,002 | -0.11(-2.98%) |
Jul 13, 2023 | 3.567 | 3.616 | 3.510 | 3.558 | 788,412 | -0.03(-0.81%) |
Jul 12, 2023 | 3.529 | 3.616 | 3.500 | 3.587 | 2,089,730 | +0.09(+2.48%) |
Jul 11, 2023 | 3.461 | 3.539 | 3.437 | 3.500 | 561,378 | +0.07(+1.97%) |
Jul 10, 2023 | 3.375 | 3.510 | 3.365 | 3.433 | 587,287 | +0.02(+0.56%) |
Jul 07, 2023 | 3.249 | 3.442 | 3.249 | 3.413 | 1,812,654 | +0.15(+4.73%) |
Jul 06, 2023 | 3.249 | 3.278 | 3.211 | 3.259 | 757,784 | -0.04(-1.17%) |
Jul 05, 2023 | 3.423 | 3.423 | 3.269 | 3.298 | 922,944 | -0.13(-3.93%) |
Jul 03, 2023 | 3.375 | 3.452 | 3.375 | 3.433 | 464,170 | +0.02(+0.56%) |
Jun 30, 2023 | 3.423 | 3.457 | 3.360 | 3.413 | 868,519 | +0.02(+0.57%) |
Jun 29, 2023 | 3.288 | 3.413 | 3.278 | 3.394 | 659,798 | +0.11(+3.23%) |
Jun 28, 2023 | 3.355 | 3.365 | 3.269 | 3.288 | 1,035,623 | -0.05(-1.45%) |
Jun 27, 2023 | 3.230 | 3.360 | 3.187 | 3.336 | 585,414 | +0.12(+3.59%) |
Jun 26, 2023 | 3.153 | 3.254 | 3.153 | 3.220 | 707,609 | +0.05(+1.52%) |
Jun 23, 2023 | 3.259 | 3.278 | 3.158 | 3.172 | 1,553,538 | -0.11(-3.24%) |
Jun 22, 2023 | 3.375 | 3.375 | 3.244 | 3.278 | 985,095 | -0.11(-3.13%) |
Jun 21, 2023 | 3.452 | 3.461 | 3.375 | 3.384 | 831,830 | -0.10(-2.77%) |
Jun 20, 2023 | 3.481 | 3.510 | 3.423 | 3.481 | 1,026,810 | -0.03(-0.82%) |
Jun 16, 2023 | 3.567 | 3.567 | 3.433 | 3.510 | 2,022,952 | -0.01(-0.27%) |
Jun 15, 2023 | 3.490 | 3.548 | 3.466 | 3.519 | 1,232,250 | +0.00(+0.00%) |
Jun 14, 2023 | 3.596 | 3.664 | 3.500 | 3.519 | 1,283,717 | -0.09(-2.41%) |
Jun 13, 2023 | 3.510 | 3.625 | 3.510 | 3.606 | 1,341,316 | +0.13(+3.60%) |
Jun 12, 2023 | 3.471 | 3.529 | 3.433 | 3.481 | 1,168,892 | +0.01(+0.28%) |
Jun 09, 2023 | 3.567 | 3.590 | 3.442 | 3.471 | 1,072,071 | -0.10(-2.70%) |
Jun 08, 2023 | 3.635 | 3.654 | 3.490 | 3.567 | 1,568,763 | -0.07(-1.86%) |
Jun 07, 2023 | 3.394 | 3.674 | 3.394 | 3.635 | 1,742,306 | +0.27(+8.02%) |
Jun 06, 2023 | 3.182 | 3.394 | 3.167 | 3.365 | 1,411,983 | +0.14(+4.49%) |
Jun 05, 2023 | 3.317 | 3.355 | 3.220 | 3.220 | 1,353,021 | -0.13(-4.02%) |
Jun 02, 2023 | 3.317 | 3.433 | 3.288 | 3.355 | 1,523,769 | +0.11(+3.26%) |
Jun 01, 2023 | 3.201 | 3.307 | 3.163 | 3.249 | 2,022,752 | +0.05(+1.51%) |
May 31, 2023 | 3.259 | 3.288 | 3.158 | 3.201 | 2,745,725 | -0.04(-1.19%) |
May 30, 2023 | 3.220 | 3.249 | 3.153 | 3.240 | 1,104,498 | +0.05(+1.51%) |
May 26, 2023 | 3.114 | 3.259 | 3.114 | 3.191 | 1,171,198 | +0.06(+1.85%) |
May 25, 2023 | 3.191 | 3.196 | 3.085 | 3.134 | 1,212,327 | -0.04(-1.22%) |
May 24, 2023 | 3.191 | 3.211 | 3.110 | 3.172 | 1,145,291 | -0.06(-1.79%) |
May 23, 2023 | 3.114 | 3.269 | 3.100 | 3.230 | 1,553,917 | +0.13(+4.04%) |
May 22, 2023 | 3.095 | 3.158 | 3.061 | 3.105 | 922,511 | +0.02(+0.63%) |
May 19, 2023 | 3.142 | 3.180 | 3.066 | 3.085 | 1,182,205 | +0.04(+1.25%) |
May 18, 2023 | 2.973 | 3.085 | 2.973 | 3.047 | 1,525,943 | +0.05(+1.56%) |
May 17, 2023 | 2.842 | 3.061 | 2.828 | 3.001 | 1,716,132 | +0.19(+6.64%) |
May 16, 2023 | 2.823 | 2.869 | 2.795 | 2.814 | 1,047,786 | -0.04(-1.31%) |
May 15, 2023 | 2.917 | 2.917 | 2.786 | 2.851 | 2,159,314 | -0.03(-0.97%) |
May 12, 2023 | 2.814 | 2.889 | 2.786 | 2.879 | 1,262,641 | +0.06(+1.99%) |
May 11, 2023 | 2.917 | 2.917 | 2.776 | 2.823 | 1,878,541 | -0.09(-3.21%) |
May 10, 2023 | 3.038 | 3.047 | 2.795 | 2.917 | 2,462,121 | -0.05(-1.58%) |
May 09, 2023 | 2.860 | 3.206 | 2.852 | 2.963 | 5,041,421 | +0.16(+5.67%) |
May 08, 2023 | 2.804 | 2.860 | 2.641 | 2.804 | 4,134,520 | +0.00(+0.00%) |
May 05, 2023 | 2.748 | 2.917 | 2.730 | 2.804 | 2,878,056 | +0.10(+3.81%) |
May 04, 2023 | 3.075 | 3.075 | 2.664 | 2.702 | 3,829,116 | -0.36(-11.89%) |
May 03, 2023 | 3.104 | 3.141 | 3.057 | 3.066 | 1,798,997 | -0.03(-0.91%) |
May 02, 2023 | 3.132 | 3.141 | 3.038 | 3.094 | 1,876,045 | -0.07(-2.07%) |