Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 3.930 | 4.230 | 3.930 | 4.090 | 14,016 | +0.06(+1.49%) |
Jul 28, 2023 | 3.860 | 4.080 | 3.810 | 4.030 | 17,943 | +0.17(+4.40%) |
Jul 27, 2023 | 4.250 | 4.250 | 3.625 | 3.860 | 102,364 | +0.13(+3.49%) |
Jul 26, 2023 | 3.770 | 3.825 | 3.620 | 3.730 | 12,928 | +0.14(+3.90%) |
Jul 25, 2023 | 3.830 | 3.830 | 3.500 | 3.590 | 50,506 | -0.16(-4.27%) |
Jul 24, 2023 | 3.960 | 3.960 | 3.660 | 3.750 | 42,703 | -0.25(-6.25%) |
Jul 21, 2023 | 4.050 | 4.050 | 3.990 | 4.000 | 14,204 | +0.03(+0.76%) |
Jul 20, 2023 | 4.160 | 4.160 | 3.960 | 3.970 | 13,597 | -0.18(-4.34%) |
Jul 19, 2023 | 4.050 | 4.190 | 4.010 | 4.150 | 35,720 | +0.00(+0.00%) |
Jul 18, 2023 | 4.190 | 4.240 | 4.090 | 4.150 | 6,469 | -0.09(-2.12%) |
Jul 17, 2023 | 4.140 | 4.240 | 3.967 | 4.240 | 27,365 | -0.02(-0.47%) |
Jul 14, 2023 | 4.200 | 4.270 | 4.190 | 4.260 | 3,037 | +0.08(+1.91%) |
Jul 13, 2023 | 4.170 | 4.330 | 4.170 | 4.180 | 24,816 | -0.03(-0.71%) |
Jul 12, 2023 | 4.240 | 4.240 | 4.130 | 4.210 | 14,775 | +0.02(+0.48%) |
Jul 11, 2023 | 4.210 | 4.310 | 4.030 | 4.190 | 63,241 | -0.04(-0.95%) |
Jul 10, 2023 | 4.150 | 4.250 | 4.070 | 4.230 | 16,966 | +0.31(+7.91%) |
Jul 07, 2023 | 3.795 | 4.100 | 3.762 | 3.920 | 20,103 | -0.01(-0.25%) |
Jul 06, 2023 | 3.850 | 3.970 | 3.740 | 3.930 | 58,841 | +0.04(+1.03%) |
Jul 05, 2023 | 3.950 | 4.065 | 3.755 | 3.890 | 50,460 | -0.06(-1.52%) |
Jul 03, 2023 | 4.020 | 4.140 | 3.910 | 3.950 | 57,924 | -0.09(-2.23%) |
Jun 30, 2023 | 4.130 | 4.210 | 4.000 | 4.040 | 24,349 | +0.04(+1.00%) |
Jun 29, 2023 | 4.200 | 4.200 | 4.000 | 4.000 | 43,541 | -0.19(-4.53%) |
Jun 28, 2023 | 4.120 | 4.236 | 4.001 | 4.190 | 36,163 | +0.10(+2.44%) |
Jun 27, 2023 | 4.160 | 4.320 | 3.900 | 4.090 | 54,018 | -0.23(-5.32%) |
Jun 26, 2023 | 4.250 | 4.350 | 4.110 | 4.320 | 54,466 | +0.07(+1.65%) |
Jun 23, 2023 | 4.380 | 4.400 | 4.250 | 4.250 | 67,709 | -0.20(-4.49%) |
Jun 22, 2023 | 4.570 | 4.590 | 4.390 | 4.450 | 81,330 | -0.21(-4.51%) |
Jun 21, 2023 | 4.870 | 4.870 | 4.570 | 4.660 | 98,856 | -0.10(-2.10%) |
Jun 20, 2023 | 4.680 | 4.760 | 4.596 | 4.760 | 81,456 | -0.12(-2.46%) |
Jun 16, 2023 | 4.510 | 5.050 | 4.450 | 4.880 | 400,943 | +0.30(+6.55%) |
Jun 15, 2023 | 4.230 | 4.650 | 3.978 | 4.580 | 821,111 | +0.67(+17.14%) |
Jun 14, 2023 | 4.800 | 4.860 | 3.910 | 3.910 | 5,222,668 | +0.24(+6.54%) |
Jun 13, 2023 | 3.670 | 3.790 | 3.600 | 3.670 | 376,504 | +0.16(+4.56%) |
Jun 12, 2023 | 3.380 | 3.700 | 3.380 | 3.510 | 36,268 | -0.01(-0.28%) |
Jun 09, 2023 | 3.700 | 3.700 | 3.230 | 3.520 | 59,633 | -0.24(-6.38%) |
Jun 08, 2023 | 3.900 | 3.900 | 3.700 | 3.760 | 49,198 | -0.21(-5.29%) |
Jun 07, 2023 | 3.860 | 3.970 | 3.750 | 3.970 | 79,409 | +0.14(+3.66%) |
Jun 06, 2023 | 3.900 | 4.010 | 3.760 | 3.830 | 83,868 | -0.07(-1.92%) |
Jun 05, 2023 | 4.000 | 4.000 | 3.852 | 3.905 | 64,039 | -0.08(-1.88%) |
Jun 02, 2023 | 3.990 | 4.090 | 3.620 | 3.980 | 126,364 | +0.13(+3.38%) |
Jun 01, 2023 | 3.890 | 3.980 | 3.760 | 3.850 | 101,533 | -0.09(-2.41%) |
May 31, 2023 | 3.160 | 4.400 | 3.159 | 3.945 | 469,334 | +0.92(+30.20%) |
May 30, 2023 | 3.020 | 3.050 | 2.930 | 3.030 | 6,116 | +0.21(+7.45%) |
May 26, 2023 | 2.898 | 2.918 | 2.743 | 2.820 | 18,141 | +0.00(+0.00%) |
May 25, 2023 | 2.850 | 2.880 | 2.693 | 2.820 | 17,285 | -0.18(-6.00%) |
May 24, 2023 | 3.130 | 3.310 | 3.000 | 3.000 | 14,324 | -0.23(-7.12%) |
May 23, 2023 | 3.125 | 3.280 | 3.115 | 3.230 | 17,131 | +0.06(+1.89%) |
May 22, 2023 | 3.250 | 3.250 | 3.087 | 3.170 | 15,100 | -0.01(-0.31%) |
May 19, 2023 | 3.040 | 3.300 | 2.950 | 3.180 | 66,442 | +0.47(+17.34%) |
May 18, 2023 | 2.570 | 2.720 | 2.540 | 2.710 | 9,719 | +0.17(+6.70%) |
May 17, 2023 | 2.510 | 2.540 | 2.458 | 2.540 | 10,284 | -0.01(-0.40%) |
May 16, 2023 | 2.580 | 2.635 | 2.520 | 2.550 | 14,680 | -0.15(-5.56%) |
May 15, 2023 | 2.650 | 2.940 | 2.601 | 2.700 | 14,502 | -0.03(-1.10%) |
May 12, 2023 | 2.680 | 2.730 | 2.600 | 2.730 | 27,455 | +0.13(+5.00%) |
May 11, 2023 | 2.790 | 2.800 | 2.600 | 2.600 | 9,079 | -0.08(-2.99%) |
May 10, 2023 | 2.630 | 2.830 | 2.590 | 2.680 | 18,939 | -0.04(-1.47%) |
May 09, 2023 | 2.880 | 2.900 | 2.590 | 2.720 | 25,510 | -0.13(-4.56%) |
May 08, 2023 | 2.770 | 3.040 | 2.770 | 2.850 | 21,106 | -0.00(-0.18%) |
May 05, 2023 | 2.700 | 2.990 | 2.610 | 2.855 | 89,145 | -0.10(-3.39%) |
May 04, 2023 | 2.700 | 2.955 | 2.660 | 2.955 | 33,728 | +0.31(+11.58%) |
May 03, 2023 | 2.510 | 2.670 | 2.450 | 2.648 | 60,070 | +0.04(+1.48%) |
May 02, 2023 | 2.630 | 2.900 | 2.430 | 2.610 | 23,874 | -0.15(-5.26%) |