Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 3.700 | 3.850 | 3.680 | 3.810 | 107,576 | +0.10(+2.70%) |
Jul 28, 2023 | 3.750 | 3.820 | 3.520 | 3.710 | 90,159 | -0.11(-2.88%) |
Jul 27, 2023 | 3.910 | 3.930 | 3.760 | 3.820 | 56,967 | -0.13(-3.29%) |
Jul 26, 2023 | 4.010 | 4.050 | 3.930 | 3.950 | 41,595 | -0.04(-1.00%) |
Jul 25, 2023 | 4.020 | 4.060 | 3.990 | 3.990 | 29,643 | -0.02(-0.50%) |
Jul 24, 2023 | 4.160 | 4.210 | 4.010 | 4.010 | 31,999 | -0.10(-2.43%) |
Jul 21, 2023 | 4.140 | 4.140 | 4.070 | 4.110 | 10,107 | -0.03(-0.72%) |
Jul 20, 2023 | 4.130 | 4.150 | 4.070 | 4.140 | 15,646 | +0.03(+0.73%) |
Jul 19, 2023 | 4.100 | 4.170 | 4.090 | 4.110 | 12,158 | +0.03(+0.74%) |
Jul 18, 2023 | 4.100 | 4.160 | 4.070 | 4.080 | 22,763 | -0.04(-0.97%) |
Jul 17, 2023 | 4.000 | 4.190 | 3.990 | 4.120 | 39,293 | +0.04(+0.98%) |
Jul 14, 2023 | 4.020 | 4.100 | 4.000 | 4.080 | 31,304 | +0.06(+1.49%) |
Jul 13, 2023 | 4.080 | 4.100 | 3.990 | 4.020 | 26,381 | -0.03(-0.74%) |
Jul 12, 2023 | 3.990 | 4.090 | 3.960 | 4.050 | 42,438 | +0.06(+1.50%) |
Jul 11, 2023 | 4.020 | 4.080 | 3.950 | 3.990 | 27,569 | -0.03(-0.75%) |
Jul 10, 2023 | 3.960 | 4.030 | 3.950 | 4.020 | 37,507 | +0.06(+1.52%) |
Jul 07, 2023 | 4.040 | 4.050 | 3.930 | 3.960 | 27,742 | -0.03(-0.75%) |
Jul 06, 2023 | 4.000 | 4.030 | 3.920 | 3.990 | 43,568 | -0.04(-0.99%) |
Jul 05, 2023 | 4.070 | 4.130 | 4.000 | 4.030 | 24,938 | -0.05(-1.23%) |
Jul 04, 2023 | 4.140 | 4.140 | 4.020 | 4.080 | 38,887 | -0.06(-1.45%) |
Jun 30, 2023 | 4.140 | 0 | +0.12(+2.99%) | |||
Jun 29, 2023 | 4.010 | 4.070 | 4.000 | 4.020 | 39,423 | -0.05(-1.23%) |
Jun 28, 2023 | 4.170 | 4.170 | 4.020 | 4.070 | 37,026 | -0.10(-2.40%) |
Jun 27, 2023 | 4.160 | 4.200 | 4.080 | 4.170 | 18,042 | +0.00(+0.00%) |
Jun 26, 2023 | 4.090 | 4.200 | 4.080 | 4.170 | 22,447 | +0.08(+1.96%) |
Jun 23, 2023 | 4.240 | 4.240 | 3.970 | 4.090 | 50,612 | -0.04(-0.97%) |
Jun 22, 2023 | 4.300 | 4.300 | 4.130 | 4.130 | 30,743 | -0.11(-2.59%) |
Jun 21, 2023 | 4.320 | 4.330 | 4.190 | 4.240 | 21,908 | -0.06(-1.40%) |
Jun 20, 2023 | 4.500 | 4.500 | 4.260 | 4.300 | 34,098 | -0.09(-2.05%) |
Jun 19, 2023 | 4.370 | 4.600 | 4.330 | 4.390 | 40,544 | +0.04(+0.92%) |
Jun 16, 2023 | 4.410 | 4.410 | 4.280 | 4.350 | 12,089 | -0.01(-0.23%) |
Jun 15, 2023 | 4.340 | 4.430 | 4.160 | 4.360 | 70,765 | +0.05(+1.16%) |
Jun 14, 2023 | 4.330 | 4.460 | 4.310 | 4.310 | 26,443 | -0.03(-0.69%) |
Jun 13, 2023 | 4.590 | 4.590 | 4.310 | 4.340 | 24,723 | -0.10(-2.25%) |
Jun 12, 2023 | 4.420 | 4.510 | 4.340 | 4.440 | 45,856 | +0.07(+1.60%) |
Jun 09, 2023 | 4.450 | 4.450 | 4.330 | 4.370 | 24,368 | +0.00(+0.00%) |
Jun 08, 2023 | 4.390 | 4.420 | 4.290 | 4.370 | 50,624 | -0.12(-2.67%) |
Jun 07, 2023 | 4.550 | 4.610 | 4.480 | 4.490 | 48,171 | +0.06(+1.35%) |
Jun 06, 2023 | 4.450 | 4.590 | 4.360 | 4.430 | 34,634 | +0.16(+3.75%) |
Jun 05, 2023 | 4.330 | 4.350 | 4.170 | 4.270 | 30,156 | +0.06(+1.43%) |
Jun 02, 2023 | 4.300 | 4.350 | 4.200 | 4.210 | 74,791 | +0.02(+0.48%) |
Jun 01, 2023 | 4.160 | 4.250 | 4.120 | 4.190 | 26,845 | +0.03(+0.72%) |
May 31, 2023 | 4.280 | 4.335 | 4.150 | 4.160 | 37,911 | -0.15(-3.48%) |
May 30, 2023 | 4.790 | 4.790 | 4.250 | 4.310 | 91,729 | -0.45(-9.45%) |
May 29, 2023 | 4.400 | 4.805 | 4.390 | 4.760 | 64,624 | +0.48(+11.21%) |
May 26, 2023 | 4.380 | 4.380 | 4.150 | 4.280 | 18,735 | +0.08(+1.90%) |
May 25, 2023 | 4.270 | 4.305 | 4.120 | 4.200 | 29,151 | -0.10(-2.33%) |
May 24, 2023 | 4.410 | 4.410 | 4.240 | 4.300 | 72,676 | -0.24(-5.29%) |
May 23, 2023 | 4.500 | 4.590 | 4.380 | 4.540 | 51,193 | +0.04(+0.89%) |
May 19, 2023 | 4.500 | 0 | -0.10(-2.17%) | |||
May 18, 2023 | 4.800 | 4.800 | 4.510 | 4.600 | 71,876 | -0.17(-3.56%) |
May 17, 2023 | 4.890 | 4.920 | 4.690 | 4.770 | 23,446 | -0.12(-2.45%) |
May 16, 2023 | 4.930 | 4.930 | 4.790 | 4.890 | 21,039 | -0.04(-0.81%) |
May 15, 2023 | 4.820 | 4.980 | 4.810 | 4.930 | 11,887 | +0.16(+3.35%) |
May 12, 2023 | 4.930 | 4.930 | 4.660 | 4.770 | 18,801 | +0.17(+3.70%) |
May 11, 2023 | 5.020 | 5.050 | 4.600 | 4.600 | 46,375 | -0.49(-9.63%) |
May 10, 2023 | 5.000 | 5.120 | 4.920 | 5.090 | 38,349 | +0.14(+2.83%) |
May 09, 2023 | 4.870 | 4.980 | 4.710 | 4.950 | 28,264 | +0.16(+3.34%) |
May 08, 2023 | 5.000 | 5.000 | 4.730 | 4.790 | 52,770 | -0.11(-2.24%) |
May 05, 2023 | 4.870 | 4.980 | 4.740 | 4.900 | 83,522 | +0.28(+6.06%) |
May 04, 2023 | 5.000 | 5.000 | 4.600 | 4.620 | 172,097 | -0.60(-11.49%) |
May 03, 2023 | 5.150 | 5.270 | 5.090 | 5.220 | 15,954 | +0.05(+0.97%) |
May 02, 2023 | 5.250 | 5.250 | 5.020 | 5.170 | 35,376 | -0.07(-1.34%) |