Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 4.330 | 4.380 | 4.310 | 4.330 | 190,045 | +0.18(+4.34%) |
Jul 28, 2023 | 4.150 | 4.205 | 4.140 | 4.150 | 291,084 | +0.26(+6.68%) |
Jul 27, 2023 | 3.920 | 3.950 | 3.880 | 3.890 | 89,986 | -0.02(-0.51%) |
Jul 26, 2023 | 3.850 | 3.920 | 3.850 | 3.910 | 38,951 | +0.10(+2.63%) |
Jul 25, 2023 | 3.800 | 3.830 | 3.790 | 3.810 | 50,272 | -0.06(-1.55%) |
Jul 24, 2023 | 3.850 | 3.900 | 3.835 | 3.870 | 23,944 | -0.08(-2.03%) |
Jul 21, 2023 | 3.960 | 3.980 | 3.940 | 3.950 | 12,042 | +0.02(+0.51%) |
Jul 20, 2023 | 3.980 | 4.020 | 3.920 | 3.930 | 74,708 | -0.10(-2.58%) |
Jul 19, 2023 | 4.000 | 4.034 | 3.980 | 4.034 | 184,684 | +0.05(+1.36%) |
Jul 18, 2023 | 3.950 | 3.990 | 3.950 | 3.980 | 30,834 | -0.02(-0.44%) |
Jul 17, 2023 | 3.980 | 4.012 | 3.980 | 3.997 | 57,847 | -0.01(-0.31%) |
Jul 14, 2023 | 4.020 | 4.050 | 3.990 | 4.010 | 35,740 | -0.05(-1.23%) |
Jul 13, 2023 | 4.100 | 4.120 | 4.010 | 4.060 | 103,601 | +0.06(+1.50%) |
Jul 12, 2023 | 4.000 | 4.030 | 3.980 | 4.000 | 93,264 | -0.10(-2.44%) |
Jul 11, 2023 | 4.080 | 4.110 | 4.060 | 4.100 | 30,200 | +0.04(+0.96%) |
Jul 10, 2023 | 4.017 | 4.070 | 4.010 | 4.061 | 58,466 | +0.08(+2.04%) |
Jul 07, 2023 | 3.980 | 4.002 | 3.950 | 3.980 | 48,681 | +0.07(+1.79%) |
Jul 06, 2023 | 3.940 | 3.960 | 3.880 | 3.910 | 55,351 | -0.16(-3.93%) |
Jul 05, 2023 | 4.110 | 4.110 | 4.060 | 4.070 | 30,056 | -0.04(-0.97%) |
Jul 03, 2023 | 4.080 | 4.110 | 4.080 | 4.110 | 22,691 | +0.04(+0.90%) |
Jun 30, 2023 | 4.060 | 4.100 | 4.060 | 4.073 | 48,831 | +0.02(+0.45%) |
Jun 29, 2023 | 4.070 | 4.080 | 4.040 | 4.055 | 28,782 | -0.02(-0.37%) |
Jun 28, 2023 | 4.060 | 4.080 | 4.060 | 4.070 | 17,284 | +0.00(+0.00%) |
Jun 27, 2023 | 3.980 | 4.080 | 3.970 | 4.070 | 39,924 | +0.11(+2.78%) |
Jun 26, 2023 | 3.940 | 3.975 | 3.930 | 3.960 | 19,550 | -0.02(-0.50%) |
Jun 23, 2023 | 3.970 | 4.000 | 3.960 | 3.980 | 54,939 | -0.19(-4.67%) |
Jun 22, 2023 | 4.135 | 4.180 | 4.120 | 4.175 | 16,190 | -0.00(-0.12%) |
Jun 21, 2023 | 4.160 | 4.180 | 4.150 | 4.180 | 20,667 | +0.04(+0.97%) |
Jun 20, 2023 | 4.150 | 4.170 | 4.130 | 4.140 | 58,809 | -0.04(-0.96%) |
Jun 16, 2023 | 4.210 | 4.220 | 4.180 | 4.180 | 186,799 | +0.00(+0.00%) |
Jun 15, 2023 | 4.140 | 4.200 | 4.135 | 4.180 | 70,985 | +0.05(+1.33%) |
Jun 14, 2023 | 4.150 | 4.180 | 4.100 | 4.125 | 84,011 | +0.02(+0.60%) |
Jun 13, 2023 | 4.115 | 4.130 | 4.080 | 4.100 | 157,540 | +0.05(+1.24%) |
Jun 12, 2023 | 3.990 | 4.050 | 3.980 | 4.050 | 89,311 | +0.08(+2.02%) |
Jun 09, 2023 | 3.960 | 3.980 | 3.950 | 3.970 | 30,635 | +0.04(+1.02%) |
Jun 08, 2023 | 3.920 | 3.940 | 3.900 | 3.930 | 35,827 | +0.02(+0.51%) |
Jun 07, 2023 | 3.910 | 3.930 | 3.890 | 3.910 | 86,734 | +0.06(+1.43%) |
Jun 06, 2023 | 3.830 | 3.860 | 3.810 | 3.855 | 47,963 | +0.00(+0.00%) |
Jun 05, 2023 | 3.860 | 3.870 | 3.820 | 3.855 | 30,408 | -0.04(-1.15%) |
Jun 02, 2023 | 3.870 | 3.910 | 3.860 | 3.900 | 37,171 | +0.05(+1.30%) |
Jun 01, 2023 | 3.830 | 3.880 | 3.810 | 3.850 | 89,109 | +0.05(+1.32%) |
May 31, 2023 | 3.800 | 3.808 | 3.760 | 3.800 | 32,801 | -0.04(-1.11%) |
May 30, 2023 | 3.875 | 3.875 | 3.820 | 3.843 | 61,606 | +0.03(+0.85%) |
May 26, 2023 | 3.800 | 3.840 | 3.800 | 3.810 | 27,371 | -0.05(-1.29%) |
May 25, 2023 | 3.850 | 3.890 | 3.830 | 3.860 | 56,369 | +0.02(+0.52%) |
May 24, 2023 | 3.810 | 3.860 | 3.810 | 3.840 | 16,062 | -0.03(-0.78%) |
May 23, 2023 | 3.850 | 3.930 | 3.850 | 3.870 | 85,339 | -0.03(-0.67%) |
May 22, 2023 | 3.920 | 3.920 | 3.870 | 3.896 | 70,268 | +0.02(+0.41%) |
May 19, 2023 | 3.960 | 3.960 | 3.850 | 3.880 | 73,078 | -0.04(-1.02%) |
May 18, 2023 | 3.950 | 3.960 | 3.880 | 3.920 | 69,597 | -0.01(-0.26%) |
May 17, 2023 | 3.907 | 3.940 | 3.890 | 3.930 | 205,355 | +0.11(+2.89%) |
May 16, 2023 | 3.790 | 3.835 | 3.780 | 3.820 | 19,298 | +0.01(+0.26%) |
May 15, 2023 | 3.790 | 3.820 | 3.790 | 3.810 | 49,239 | +0.02(+0.53%) |
May 12, 2023 | 3.840 | 3.840 | 3.780 | 3.790 | 10,889 | -0.03(-0.79%) |
May 11, 2023 | 3.840 | 3.840 | 3.791 | 3.820 | 14,520 | -0.00(-0.10%) |
May 10, 2023 | 3.880 | 3.890 | 3.810 | 3.824 | 34,482 | -0.05(-1.19%) |
May 09, 2023 | 3.805 | 3.890 | 3.790 | 3.870 | 113,362 | +0.12(+3.20%) |
May 08, 2023 | 3.760 | 3.790 | 3.650 | 3.750 | 75,201 | -0.01(-0.27%) |
May 05, 2023 | 3.640 | 3.780 | 3.640 | 3.760 | 57,967 | +0.12(+3.18%) |
May 04, 2023 | 3.660 | 3.670 | 3.625 | 3.644 | 109,044 | -0.03(-0.91%) |
May 03, 2023 | 3.620 | 3.710 | 3.610 | 3.677 | 16,416 | -0.01(-0.36%) |
May 02, 2023 | 3.810 | 3.810 | 3.690 | 3.691 | 46,485 | -0.11(-2.87%) |