Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 4.390 | 4.640 | 4.390 | 4.500 | 977 | +0.21(+4.90%) |
Jul 28, 2023 | 4.250 | 4.490 | 4.250 | 4.290 | 5,582 | -0.26(-5.71%) |
Jul 27, 2023 | 4.510 | 4.900 | 4.390 | 4.550 | 9,684 | +0.15(+3.41%) |
Jul 26, 2023 | 4.150 | 4.424 | 4.150 | 4.400 | 11,525 | +0.32(+7.84%) |
Jul 25, 2023 | 4.050 | 4.110 | 4.050 | 4.080 | 4,998 | +0.03(+0.74%) |
Jul 24, 2023 | 3.780 | 4.050 | 3.780 | 4.050 | 1,940 | +0.19(+4.92%) |
Jul 21, 2023 | 3.830 | 3.860 | 3.830 | 3.860 | 662 | -0.14(-3.50%) |
Jul 20, 2023 | 4.000 | 4.000 | 4.000 | 4.000 | 612 | +0.12(+3.09%) |
Jul 19, 2023 | 4.000 | 4.050 | 3.860 | 3.880 | 4,671 | -0.11(-2.76%) |
Jul 18, 2023 | 3.880 | 3.990 | 3.760 | 3.990 | 15,276 | +0.14(+3.64%) |
Jul 17, 2023 | 3.720 | 3.850 | 3.720 | 3.850 | 2,702 | +0.25(+6.94%) |
Jul 14, 2023 | 3.690 | 3.690 | 3.600 | 3.600 | 784 | -0.15(-4.00%) |
Jul 13, 2023 | 3.610 | 3.850 | 3.610 | 3.750 | 2,597 | +0.09(+2.46%) |
Jul 12, 2023 | 3.830 | 3.850 | 3.660 | 3.660 | 1,626 | -0.09(-2.40%) |
Jul 11, 2023 | 3.800 | 3.800 | 3.700 | 3.750 | 2,287 | +0.20(+5.63%) |
Jul 10, 2023 | 3.800 | 3.800 | 3.550 | 3.550 | 1,115 | +0.04(+1.14%) |
Jul 06, 2023 | 3.510 | 104 | -0.26(-6.90%) | |||
Jul 05, 2023 | 3.620 | 3.820 | 3.350 | 3.770 | 19,147 | +0.11(+3.01%) |
Jul 03, 2023 | 3.660 | 3.660 | 3.660 | 3.660 | 347 | -0.04(-1.08%) |
Jun 30, 2023 | 3.700 | 3.750 | 3.700 | 3.700 | 777 | +0.05(+1.37%) |
Jun 29, 2023 | 3.710 | 3.740 | 3.650 | 3.650 | 1,972 | +0.11(+3.10%) |
Jun 28, 2023 | 3.540 | 3.540 | 3.540 | 3.540 | 139 | -0.14(-3.80%) |
Jun 27, 2023 | 3.680 | 3.680 | 3.680 | 3.680 | 1,185 | +0.12(+3.37%) |
Jun 26, 2023 | 3.835 | 3.839 | 3.560 | 3.560 | 2,234 | -0.39(-9.78%) |
Jun 22, 2023 | 3.946 | 56 | +0.01(+0.27%) | |||
Jun 21, 2023 | 3.936 | 3.936 | 3.935 | 3.935 | 475 | -0.06(-1.62%) |
Jun 20, 2023 | 3.850 | 4.000 | 3.800 | 4.000 | 13,087 | +0.36(+9.89%) |
Jun 16, 2023 | 3.580 | 3.850 | 3.580 | 3.640 | 52,680 | +0.00(+0.00%) |
Jun 15, 2023 | 3.800 | 3.900 | 3.630 | 3.640 | 11,314 | -0.24(-6.19%) |
Jun 14, 2023 | 3.370 | 3.880 | 3.350 | 3.880 | 9,192 | +0.17(+4.58%) |
Jun 13, 2023 | 3.400 | 3.750 | 3.380 | 3.710 | 77,820 | +0.44(+13.46%) |
Jun 12, 2023 | 3.300 | 3.350 | 3.250 | 3.270 | 1,363 | +0.05(+1.55%) |
Jun 09, 2023 | 3.250 | 3.420 | 3.150 | 3.220 | 103,873 | -0.20(-5.85%) |
Jun 08, 2023 | 3.450 | 3.521 | 3.330 | 3.420 | 16,868 | -0.23(-6.30%) |
Jun 07, 2023 | 3.550 | 3.650 | 3.550 | 3.650 | 543 | -0.02(-0.54%) |
Jun 06, 2023 | 3.670 | 3.670 | 3.670 | 3.670 | 980 | +0.24(+7.00%) |
Jun 05, 2023 | 3.580 | 3.790 | 3.430 | 3.430 | 17,684 | -0.34(-9.02%) |
Jun 02, 2023 | 3.850 | 3.870 | 3.470 | 3.770 | 6,124 | +0.07(+1.89%) |
Jun 01, 2023 | 3.660 | 3.700 | 3.572 | 3.700 | 3,167 | +0.28(+8.19%) |
May 31, 2023 | 3.390 | 3.570 | 3.381 | 3.420 | 5,219 | +0.02(+0.59%) |
May 30, 2023 | 3.500 | 3.620 | 3.380 | 3.400 | 30,052 | +0.02(+0.59%) |
May 26, 2023 | 3.380 | 3.540 | 3.380 | 3.380 | 30,978 | +0.00(+0.00%) |
May 25, 2023 | 3.560 | 3.560 | 3.380 | 3.380 | 20,078 | -0.18(-5.06%) |
May 24, 2023 | 3.560 | 3.570 | 3.510 | 3.560 | 1,454 | -0.02(-0.70%) |
May 23, 2023 | 3.330 | 3.585 | 3.330 | 3.585 | 3,418 | +0.13(+3.78%) |
May 22, 2023 | 3.780 | 3.780 | 3.454 | 3.454 | 1,368 | -0.15(-4.05%) |
May 19, 2023 | 3.600 | 3.660 | 3.600 | 3.600 | 2,267 | -0.13(-3.41%) |
May 18, 2023 | 3.740 | 3.740 | 3.650 | 3.727 | 3,180 | -0.07(-1.92%) |
May 17, 2023 | 3.910 | 3.910 | 3.800 | 3.800 | 1,161 | -0.11(-2.81%) |
May 16, 2023 | 3.850 | 3.910 | 3.650 | 3.910 | 4,019 | +0.12(+3.17%) |
May 15, 2023 | 3.800 | 3.850 | 3.735 | 3.790 | 3,324 | +0.04(+1.07%) |
May 12, 2023 | 3.680 | 3.850 | 3.600 | 3.750 | 14,558 | +0.19(+5.49%) |
May 11, 2023 | 3.552 | 3.600 | 3.552 | 3.555 | 2,269 | +0.01(+0.14%) |
May 10, 2023 | 3.600 | 3.700 | 3.550 | 3.550 | 1,572 | -0.03(-0.84%) |
May 08, 2023 | 3.580 | 101 | -0.12(-3.24%) | |||
May 05, 2023 | 3.650 | 3.700 | 3.620 | 3.700 | 4,775 | +0.08(+2.21%) |
May 04, 2023 | 3.650 | 3.650 | 3.620 | 3.620 | 887 | +0.05(+1.40%) |
May 03, 2023 | 3.570 | 3.570 | 3.570 | 3.570 | 758 | +0.00(+0.00%) |
May 02, 2023 | 3.570 | 3.570 | 3.570 | 3.570 | 299 | +0.01(+0.27%) |