Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 4.000 | 4.187 | 4.000 | 4.170 | 696,977 | +0.23(+5.84%) |
Jul 28, 2023 | 3.870 | 4.020 | 3.839 | 3.940 | 373,724 | +0.16(+4.23%) |
Jul 27, 2023 | 3.960 | 3.960 | 3.750 | 3.780 | 365,520 | -0.13(-3.32%) |
Jul 26, 2023 | 3.860 | 3.935 | 3.842 | 3.910 | 272,359 | +0.05(+1.30%) |
Jul 25, 2023 | 3.910 | 3.915 | 3.810 | 3.860 | 374,495 | -0.05(-1.28%) |
Jul 24, 2023 | 3.900 | 3.925 | 3.840 | 3.910 | 402,902 | +0.00(+0.00%) |
Jul 21, 2023 | 4.050 | 4.110 | 3.841 | 3.910 | 584,611 | -0.12(-2.98%) |
Jul 20, 2023 | 4.330 | 4.340 | 3.990 | 4.030 | 631,021 | -0.27(-6.28%) |
Jul 19, 2023 | 4.360 | 4.440 | 4.210 | 4.300 | 1,546,949 | +0.00(+0.00%) |
Jul 18, 2023 | 4.410 | 4.505 | 4.280 | 4.300 | 1,016,915 | -0.12(-2.71%) |
Jul 17, 2023 | 4.120 | 4.540 | 4.110 | 4.420 | 2,404,280 | +0.42(+10.50%) |
Jul 14, 2023 | 3.950 | 4.005 | 3.895 | 4.000 | 378,670 | +0.04(+1.01%) |
Jul 13, 2023 | 4.090 | 4.170 | 3.939 | 3.960 | 485,031 | -0.13(-3.18%) |
Jul 12, 2023 | 4.200 | 4.230 | 4.030 | 4.090 | 434,918 | +0.01(+0.25%) |
Jul 11, 2023 | 3.990 | 4.150 | 3.935 | 4.080 | 829,139 | +0.10(+2.51%) |
Jul 10, 2023 | 3.810 | 4.005 | 3.810 | 3.980 | 1,166,421 | +0.13(+3.38%) |
Jul 07, 2023 | 3.650 | 3.920 | 3.650 | 3.850 | 382,914 | +0.15(+4.05%) |
Jul 06, 2023 | 3.880 | 3.880 | 3.605 | 3.700 | 929,846 | -0.29(-7.27%) |
Jul 05, 2023 | 3.960 | 4.020 | 3.915 | 3.990 | 581,378 | +0.00(+0.00%) |
Jul 03, 2023 | 3.940 | 4.040 | 3.930 | 3.990 | 340,489 | +0.05(+1.27%) |
Jun 30, 2023 | 4.000 | 4.010 | 3.920 | 3.940 | 383,733 | -0.03(-0.76%) |
Jun 29, 2023 | 4.000 | 4.069 | 3.910 | 3.970 | 643,130 | +0.07(+1.79%) |
Jun 28, 2023 | 3.660 | 3.960 | 3.660 | 3.900 | 782,878 | +0.25(+6.85%) |
Jun 27, 2023 | 3.510 | 3.680 | 3.481 | 3.650 | 269,809 | +0.16(+4.58%) |
Jun 26, 2023 | 3.540 | 3.600 | 3.480 | 3.490 | 391,047 | -0.05(-1.41%) |
Jun 23, 2023 | 3.480 | 3.570 | 3.385 | 3.540 | 1,026,447 | -0.02(-0.56%) |
Jun 22, 2023 | 3.660 | 3.680 | 3.480 | 3.560 | 656,888 | -0.16(-4.30%) |
Jun 21, 2023 | 3.600 | 3.770 | 3.530 | 3.720 | 388,075 | +0.09(+2.48%) |
Jun 20, 2023 | 3.770 | 3.850 | 3.610 | 3.630 | 409,896 | -0.15(-3.97%) |
Jun 16, 2023 | 4.220 | 4.220 | 3.780 | 3.780 | 2,210,168 | -0.32(-7.80%) |
Jun 15, 2023 | 4.040 | 4.255 | 4.010 | 4.100 | 721,200 | +0.07(+1.74%) |
Jun 14, 2023 | 4.250 | 4.370 | 4.020 | 4.030 | 757,118 | -0.22(-5.18%) |
Jun 13, 2023 | 4.130 | 4.380 | 4.100 | 4.250 | 934,630 | +0.22(+5.46%) |
Jun 12, 2023 | 3.710 | 4.065 | 3.708 | 4.030 | 789,251 | +0.34(+9.21%) |
Jun 09, 2023 | 3.700 | 3.710 | 3.570 | 3.690 | 346,825 | +0.04(+1.10%) |
Jun 08, 2023 | 3.710 | 3.760 | 3.590 | 3.650 | 328,017 | -0.07(-1.88%) |
Jun 07, 2023 | 3.690 | 3.780 | 3.685 | 3.720 | 603,927 | +0.08(+2.20%) |
Jun 06, 2023 | 3.330 | 3.650 | 3.320 | 3.640 | 644,391 | +0.31(+9.31%) |
Jun 05, 2023 | 3.200 | 3.385 | 3.200 | 3.330 | 431,421 | +0.11(+3.42%) |
Jun 02, 2023 | 3.250 | 3.270 | 3.130 | 3.220 | 478,046 | +0.00(+0.00%) |
Jun 01, 2023 | 3.200 | 3.250 | 3.120 | 3.220 | 222,928 | -0.01(-0.31%) |
May 31, 2023 | 3.150 | 3.250 | 3.115 | 3.230 | 297,055 | +0.08(+2.54%) |
May 30, 2023 | 3.070 | 3.180 | 3.070 | 3.150 | 329,033 | +0.10(+3.28%) |
May 26, 2023 | 3.020 | 3.070 | 2.970 | 3.050 | 365,952 | +0.06(+2.01%) |
May 25, 2023 | 3.120 | 3.150 | 2.970 | 2.990 | 461,347 | -0.15(-4.78%) |
May 24, 2023 | 3.190 | 3.220 | 3.101 | 3.140 | 207,146 | -0.11(-3.38%) |
May 23, 2023 | 3.200 | 3.310 | 3.199 | 3.250 | 375,916 | +0.05(+1.56%) |
May 22, 2023 | 3.190 | 3.210 | 3.100 | 3.200 | 432,457 | +0.01(+0.31%) |
May 19, 2023 | 3.180 | 3.250 | 3.150 | 3.190 | 290,278 | +0.05(+1.59%) |
May 18, 2023 | 3.070 | 3.160 | 3.010 | 3.140 | 301,863 | +0.09(+2.95%) |
May 17, 2023 | 3.000 | 3.100 | 2.940 | 3.050 | 1,123,738 | +0.09(+3.04%) |
May 16, 2023 | 3.060 | 3.135 | 2.955 | 2.960 | 270,763 | -0.14(-4.52%) |
May 15, 2023 | 3.200 | 3.200 | 3.080 | 3.100 | 347,425 | -0.05(-1.59%) |
May 12, 2023 | 3.120 | 3.210 | 3.055 | 3.150 | 329,540 | +0.06(+1.94%) |
May 11, 2023 | 3.290 | 3.320 | 3.010 | 3.090 | 935,338 | +0.21(+7.29%) |
May 10, 2023 | 2.850 | 2.990 | 2.835 | 2.880 | 329,894 | +0.07(+2.49%) |
May 09, 2023 | 2.700 | 2.840 | 2.670 | 2.810 | 307,917 | +0.08(+2.93%) |
May 08, 2023 | 2.640 | 2.740 | 2.620 | 2.730 | 269,336 | +0.09(+3.41%) |
May 05, 2023 | 2.570 | 2.670 | 2.570 | 2.640 | 210,629 | +0.10(+3.94%) |
May 04, 2023 | 2.640 | 2.640 | 2.510 | 2.540 | 300,707 | -0.09(-3.42%) |
May 03, 2023 | 2.600 | 2.705 | 2.585 | 2.630 | 239,173 | +0.03(+1.15%) |
May 02, 2023 | 2.640 | 2.690 | 2.590 | 2.600 | 231,703 | -0.07(-2.62%) |