Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 3.640 | 3.795 | 3.600 | 3.650 | 293,086 | +0.02(+0.55%) |
Jul 28, 2023 | 3.700 | 3.810 | 3.620 | 3.630 | 315,584 | -0.07(-1.89%) |
Jul 27, 2023 | 3.500 | 3.980 | 3.500 | 3.700 | 1,202,549 | +0.21(+6.02%) |
Jul 26, 2023 | 3.460 | 3.525 | 3.460 | 3.490 | 169,573 | +0.03(+0.87%) |
Jul 25, 2023 | 3.500 | 3.515 | 3.420 | 3.460 | 141,852 | -0.04(-1.14%) |
Jul 24, 2023 | 3.440 | 3.560 | 3.410 | 3.500 | 199,014 | +0.05(+1.45%) |
Jul 21, 2023 | 3.570 | 3.610 | 3.420 | 3.450 | 145,390 | -0.08(-2.27%) |
Jul 20, 2023 | 3.670 | 3.680 | 3.510 | 3.530 | 267,416 | -0.12(-3.29%) |
Jul 19, 2023 | 3.540 | 3.720 | 3.530 | 3.650 | 466,938 | +0.10(+2.82%) |
Jul 18, 2023 | 3.280 | 3.575 | 3.260 | 3.550 | 496,770 | +0.25(+7.58%) |
Jul 17, 2023 | 3.150 | 3.330 | 3.140 | 3.300 | 284,675 | +0.16(+5.10%) |
Jul 14, 2023 | 3.110 | 3.170 | 3.000 | 3.140 | 814,311 | +0.04(+1.29%) |
Jul 13, 2023 | 3.160 | 3.200 | 3.090 | 3.100 | 246,655 | -0.06(-1.90%) |
Jul 12, 2023 | 3.200 | 3.220 | 3.150 | 3.160 | 186,897 | +0.01(+0.32%) |
Jul 11, 2023 | 3.180 | 3.190 | 3.110 | 3.150 | 222,717 | +0.00(+0.00%) |
Jul 10, 2023 | 3.170 | 3.230 | 3.120 | 3.150 | 186,984 | -0.01(-0.32%) |
Jul 07, 2023 | 3.080 | 3.200 | 3.080 | 3.160 | 492,344 | +0.11(+3.61%) |
Jul 06, 2023 | 3.160 | 3.205 | 3.025 | 3.050 | 341,169 | -0.10(-3.17%) |
Jul 05, 2023 | 3.350 | 3.350 | 3.140 | 3.150 | 405,772 | -0.25(-7.35%) |
Jul 03, 2023 | 3.370 | 3.435 | 3.365 | 3.400 | 152,414 | +0.02(+0.59%) |
Jun 30, 2023 | 3.550 | 3.550 | 3.370 | 3.380 | 234,707 | -0.16(-4.52%) |
Jun 29, 2023 | 3.630 | 3.700 | 3.530 | 3.540 | 160,258 | -0.08(-2.21%) |
Jun 28, 2023 | 3.710 | 3.710 | 3.600 | 3.620 | 168,264 | -0.09(-2.43%) |
Jun 27, 2023 | 3.510 | 3.770 | 3.480 | 3.710 | 289,178 | +0.19(+5.40%) |
Jun 26, 2023 | 3.350 | 3.560 | 3.330 | 3.520 | 286,240 | +0.15(+4.45%) |
Jun 23, 2023 | 3.400 | 3.480 | 3.340 | 3.370 | 567,420 | +0.03(+0.90%) |
Jun 22, 2023 | 3.360 | 3.380 | 3.270 | 3.340 | 213,981 | -0.04(-1.18%) |
Jun 21, 2023 | 3.340 | 3.440 | 3.320 | 3.380 | 319,282 | +0.04(+1.20%) |
Jun 20, 2023 | 3.350 | 3.390 | 3.235 | 3.340 | 287,649 | -0.01(-0.30%) |
Jun 16, 2023 | 3.370 | 3.380 | 3.285 | 3.350 | 400,114 | +0.02(+0.60%) |
Jun 15, 2023 | 3.420 | 3.440 | 3.305 | 3.330 | 403,248 | -0.10(-2.92%) |
Jun 14, 2023 | 3.400 | 3.475 | 3.390 | 3.430 | 419,367 | +0.02(+0.59%) |
Jun 13, 2023 | 3.410 | 3.495 | 3.400 | 3.410 | 186,998 | -0.01(-0.29%) |
Jun 12, 2023 | 3.430 | 3.495 | 3.400 | 3.420 | 237,388 | +0.00(+0.00%) |
Jun 09, 2023 | 3.370 | 3.440 | 3.300 | 3.420 | 342,733 | +0.02(+0.59%) |
Jun 08, 2023 | 3.600 | 3.600 | 3.400 | 3.400 | 338,218 | -0.20(-5.56%) |
Jun 07, 2023 | 3.450 | 3.690 | 3.450 | 3.600 | 1,277,764 | +0.20(+5.88%) |
Jun 06, 2023 | 3.380 | 3.540 | 3.350 | 3.400 | 1,562,182 | +0.01(+0.29%) |
Jun 05, 2023 | 3.460 | 3.480 | 3.335 | 3.390 | 282,283 | -0.07(-2.02%) |
Jun 02, 2023 | 3.430 | 3.460 | 3.330 | 3.460 | 376,755 | +0.09(+2.67%) |
Jun 01, 2023 | 3.350 | 3.436 | 3.320 | 3.370 | 458,351 | +0.02(+0.60%) |
May 31, 2023 | 3.390 | 3.440 | 3.305 | 3.350 | 429,834 | -0.03(-0.89%) |
May 30, 2023 | 3.310 | 3.410 | 3.280 | 3.380 | 422,414 | +0.11(+3.36%) |
May 26, 2023 | 3.210 | 3.285 | 3.190 | 3.270 | 536,564 | +0.06(+1.87%) |
May 25, 2023 | 3.240 | 3.261 | 3.115 | 3.210 | 329,934 | -0.03(-0.93%) |
May 24, 2023 | 3.230 | 3.250 | 3.160 | 3.240 | 401,096 | -0.01(-0.31%) |
May 23, 2023 | 3.330 | 3.370 | 3.235 | 3.250 | 508,777 | -0.08(-2.40%) |
May 22, 2023 | 3.290 | 3.350 | 3.240 | 3.330 | 650,864 | +0.07(+2.15%) |
May 19, 2023 | 3.500 | 3.550 | 3.210 | 3.260 | 1,641,127 | -0.55(-14.44%) |
May 18, 2023 | 3.790 | 3.850 | 3.700 | 3.810 | 199,833 | +0.02(+0.66%) |
May 17, 2023 | 3.700 | 3.820 | 3.670 | 3.785 | 353,083 | +0.12(+3.42%) |
May 16, 2023 | 3.840 | 3.860 | 3.650 | 3.660 | 283,551 | -0.20(-5.18%) |
May 15, 2023 | 3.910 | 3.940 | 3.760 | 3.860 | 345,901 | -0.04(-1.03%) |
May 12, 2023 | 3.950 | 4.016 | 3.860 | 3.900 | 942,174 | -0.02(-0.51%) |
May 11, 2023 | 4.560 | 4.800 | 3.810 | 3.920 | 1,976,025 | -0.94(-19.34%) |
May 10, 2023 | 4.900 | 4.945 | 4.740 | 4.860 | 304,569 | +0.03(+0.62%) |
May 09, 2023 | 4.720 | 4.850 | 4.700 | 4.830 | 139,410 | +0.08(+1.58%) |
May 08, 2023 | 4.720 | 4.770 | 4.680 | 4.755 | 146,523 | +0.05(+1.17%) |
May 05, 2023 | 4.800 | 4.817 | 4.670 | 4.700 | 109,865 | +0.00(+0.00%) |
May 04, 2023 | 4.750 | 4.810 | 4.640 | 4.700 | 202,754 | -0.07(-1.47%) |
May 03, 2023 | 4.820 | 4.920 | 4.770 | 4.770 | 186,539 | -0.03(-0.63%) |
May 02, 2023 | 4.960 | 4.980 | 4.800 | 4.800 | 209,395 | -0.17(-3.32%) |