Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 3.315 | 3.362 | 3.305 | 3.343 | 9,877,270 | +0.04(+1.15%) |
Jul 28, 2023 | 3.296 | 3.339 | 3.272 | 3.305 | 27,847,664 | +0.06(+1.75%) |
Jul 27, 2023 | 3.334 | 3.353 | 3.249 | 3.249 | 20,346,138 | -0.11(-3.38%) |
Jul 26, 2023 | 3.305 | 3.362 | 3.287 | 3.362 | 14,076,613 | +0.08(+2.31%) |
Jul 25, 2023 | 3.324 | 3.334 | 3.268 | 3.287 | 52,745,112 | -0.02(-0.57%) |
Jul 24, 2023 | 3.400 | 3.448 | 3.305 | 3.305 | 26,342,282 | -0.09(-2.51%) |
Jul 21, 2023 | 3.343 | 3.400 | 3.320 | 3.391 | 14,489,879 | +0.10(+3.17%) |
Jul 20, 2023 | 3.296 | 3.296 | 3.244 | 3.287 | 23,619,678 | +0.00(+0.00%) |
Jul 19, 2023 | 3.258 | 3.310 | 3.244 | 3.287 | 19,713,718 | +0.04(+1.17%) |
Jul 18, 2023 | 3.258 | 3.324 | 3.242 | 3.249 | 22,707,100 | -0.04(-1.15%) |
Jul 17, 2023 | 3.211 | 3.296 | 3.185 | 3.287 | 14,915,891 | +0.08(+2.36%) |
Jul 14, 2023 | 3.268 | 3.282 | 3.211 | 3.211 | 23,706,218 | -0.08(-2.31%) |
Jul 13, 2023 | 3.220 | 3.305 | 3.215 | 3.287 | 23,791,704 | +0.10(+3.27%) |
Jul 12, 2023 | 3.220 | 3.249 | 3.173 | 3.182 | 15,578,516 | -0.01(-0.30%) |
Jul 11, 2023 | 3.107 | 3.192 | 3.064 | 3.192 | 22,778,538 | +0.03(+0.90%) |
Jul 10, 2023 | 3.182 | 3.192 | 3.135 | 3.163 | 20,357,114 | -0.02(-0.60%) |
Jul 07, 2023 | 3.173 | 3.215 | 3.163 | 3.182 | 19,968,560 | +0.08(+2.44%) |
Jul 06, 2023 | 3.173 | 3.187 | 3.097 | 3.107 | 24,413,728 | -0.14(-4.37%) |
Jul 05, 2023 | 3.249 | 3.277 | 3.215 | 3.249 | 11,837,367 | -0.04(-1.15%) |
Jul 03, 2023 | 3.296 | 3.315 | 3.277 | 3.287 | 7,747,969 | +0.01(+0.41%) |
Jun 30, 2023 | 3.235 | 3.302 | 3.216 | 3.273 | 25,020,780 | +0.11(+3.59%) |
Jun 29, 2023 | 3.150 | 3.176 | 3.112 | 3.160 | 19,491,216 | +0.02(+0.60%) |
Jun 28, 2023 | 3.169 | 3.188 | 3.127 | 3.141 | 22,327,148 | -0.09(-2.92%) |
Jun 27, 2023 | 3.226 | 3.245 | 3.169 | 3.235 | 29,282,024 | +0.00(+0.03%) |
Jun 26, 2023 | 3.281 | 3.309 | 3.206 | 3.234 | 23,981,684 | -0.03(-0.86%) |
Jun 23, 2023 | 3.272 | 3.281 | 3.216 | 3.263 | 24,989,884 | -0.04(-1.13%) |
Jun 22, 2023 | 3.365 | 3.365 | 3.281 | 3.300 | 20,324,770 | -0.11(-3.29%) |
Jun 21, 2023 | 3.384 | 3.440 | 3.375 | 3.412 | 18,588,352 | +0.03(+0.83%) |
Jun 20, 2023 | 3.365 | 3.384 | 3.337 | 3.384 | 17,782,638 | +0.10(+3.13%) |
Jun 16, 2023 | 3.272 | 3.309 | 3.253 | 3.281 | 23,382,464 | -0.01(-0.28%) |
Jun 15, 2023 | 3.281 | 3.328 | 3.272 | 3.291 | 20,810,108 | +0.02(+0.57%) |
Jun 14, 2023 | 3.225 | 3.291 | 3.216 | 3.272 | 31,981,792 | +0.04(+1.16%) |
Jun 13, 2023 | 3.216 | 3.272 | 3.207 | 3.234 | 22,493,130 | +0.03(+0.87%) |
Jun 12, 2023 | 3.244 | 3.263 | 3.206 | 3.206 | 21,174,762 | -0.04(-1.15%) |
Jun 09, 2023 | 3.206 | 3.281 | 3.197 | 3.244 | 27,781,410 | +0.07(+2.36%) |
Jun 08, 2023 | 3.141 | 3.188 | 3.122 | 3.169 | 11,353,867 | +0.02(+0.59%) |
Jun 07, 2023 | 3.188 | 3.216 | 3.141 | 3.150 | 25,357,958 | -0.01(-0.30%) |
Jun 06, 2023 | 3.122 | 3.188 | 3.122 | 3.160 | 18,799,318 | +0.05(+1.50%) |
Jun 05, 2023 | 3.076 | 3.139 | 3.038 | 3.113 | 24,478,232 | +0.07(+2.15%) |
Jun 02, 2023 | 3.066 | 3.066 | 3.029 | 3.048 | 16,974,450 | +0.09(+2.97%) |
Jun 01, 2023 | 2.922 | 2.997 | 2.904 | 2.960 | 27,678,268 | +0.08(+2.92%) |
May 31, 2023 | 2.913 | 2.927 | 2.857 | 2.876 | 22,434,852 | -0.05(-1.60%) |
May 30, 2023 | 2.969 | 2.978 | 2.894 | 2.922 | 27,746,274 | -0.10(-3.39%) |
May 26, 2023 | 3.062 | 3.100 | 2.997 | 3.025 | 22,421,044 | +0.00(+0.00%) |
May 25, 2023 | 3.016 | 3.053 | 2.978 | 3.025 | 44,511,288 | +0.07(+2.53%) |
May 24, 2023 | 3.016 | 3.025 | 2.932 | 2.950 | 34,720,212 | -0.08(-2.77%) |
May 23, 2023 | 3.044 | 3.128 | 3.025 | 3.034 | 53,505,920 | +0.02(+0.62%) |
May 22, 2023 | 3.053 | 3.062 | 3.006 | 3.016 | 24,752,926 | +0.00(+0.00%) |
May 19, 2023 | 2.960 | 3.044 | 2.955 | 3.016 | 35,382,756 | +0.05(+1.57%) |
May 18, 2023 | 2.950 | 2.978 | 2.927 | 2.969 | 22,833,872 | -0.02(-0.63%) |
May 17, 2023 | 2.988 | 3.006 | 2.941 | 2.988 | 29,730,492 | +0.02(+0.63%) |
May 16, 2023 | 3.016 | 3.053 | 2.960 | 2.969 | 33,491,608 | -0.06(-1.85%) |
May 15, 2023 | 2.960 | 3.034 | 2.932 | 3.025 | 35,589,096 | +0.07(+2.21%) |
May 12, 2023 | 2.922 | 2.977 | 2.913 | 2.960 | 27,076,170 | +0.04(+1.28%) |
May 11, 2023 | 2.876 | 2.950 | 2.866 | 2.922 | 25,170,406 | +0.02(+0.64%) |
May 10, 2023 | 2.866 | 2.904 | 2.848 | 2.904 | 19,501,226 | +0.03(+0.97%) |
May 09, 2023 | 2.866 | 2.941 | 2.843 | 2.876 | 31,919,986 | +0.00(+0.00%) |
May 08, 2023 | 2.838 | 2.922 | 2.829 | 2.876 | 58,618,396 | +0.07(+2.33%) |
May 05, 2023 | 2.670 | 2.852 | 2.624 | 2.810 | 49,390,300 | +0.18(+6.74%) |
May 04, 2023 | 2.614 | 2.670 | 2.586 | 2.633 | 42,678,412 | +0.05(+1.80%) |
May 03, 2023 | 2.530 | 2.605 | 2.505 | 2.586 | 31,174,962 | +0.05(+1.98%) |
May 02, 2023 | 2.573 | 2.592 | 2.494 | 2.536 | 33,065,150 | -0.05(-1.81%) |