Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 3.179 | 3.236 | 3.160 | 3.169 | 752,390 | -0.01(-0.30%) |
Jul 28, 2023 | 3.055 | 3.179 | 3.048 | 3.179 | 875,491 | +0.12(+4.05%) |
Jul 27, 2023 | 3.141 | 3.150 | 3.008 | 3.055 | 838,906 | -0.10(-3.02%) |
Jul 26, 2023 | 3.093 | 3.150 | 3.084 | 3.150 | 469,350 | +0.07(+2.16%) |
Jul 25, 2023 | 3.074 | 3.136 | 3.074 | 3.084 | 431,357 | +0.03(+0.93%) |
Jul 24, 2023 | 3.093 | 3.093 | 3.027 | 3.055 | 569,586 | -0.03(-0.93%) |
Jul 21, 2023 | 3.103 | 3.122 | 3.027 | 3.084 | 596,947 | +0.01(+0.31%) |
Jul 20, 2023 | 3.084 | 3.108 | 3.055 | 3.074 | 374,243 | -0.02(-0.62%) |
Jul 19, 2023 | 3.065 | 3.103 | 3.055 | 3.093 | 266,101 | +0.03(+0.93%) |
Jul 18, 2023 | 3.065 | 3.131 | 3.046 | 3.065 | 371,725 | -0.02(-0.62%) |
Jul 17, 2023 | 3.160 | 3.169 | 3.074 | 3.084 | 389,524 | -0.05(-1.52%) |
Jul 14, 2023 | 3.169 | 3.171 | 3.122 | 3.131 | 397,149 | -0.07(-2.08%) |
Jul 13, 2023 | 3.207 | 3.226 | 3.169 | 3.198 | 431,601 | +0.00(+0.00%) |
Jul 12, 2023 | 3.198 | 3.265 | 3.198 | 3.198 | 436,404 | +0.03(+0.90%) |
Jul 11, 2023 | 3.131 | 3.193 | 3.131 | 3.169 | 518,633 | +0.04(+1.22%) |
Jul 10, 2023 | 3.141 | 3.198 | 3.112 | 3.131 | 373,647 | -0.02(-0.60%) |
Jul 07, 2023 | 3.036 | 3.188 | 3.036 | 3.150 | 1,252,566 | +0.09(+2.80%) |
Jul 06, 2023 | 3.055 | 3.074 | 2.979 | 3.065 | 678,163 | -0.03(-0.92%) |
Jul 05, 2023 | 3.103 | 3.112 | 3.017 | 3.093 | 647,108 | -0.07(-2.11%) |
Jul 03, 2023 | 3.093 | 3.160 | 3.084 | 3.160 | 495,296 | +0.06(+1.84%) |
Jun 30, 2023 | 3.103 | 3.136 | 3.076 | 3.103 | 694,502 | +0.01(+0.31%) |
Jun 29, 2023 | 3.055 | 3.103 | 3.022 | 3.093 | 610,700 | +0.03(+0.93%) |
Jun 28, 2023 | 3.084 | 3.084 | 3.027 | 3.065 | 476,505 | -0.01(-0.31%) |
Jun 27, 2023 | 3.103 | 3.122 | 3.065 | 3.074 | 447,036 | -0.03(-0.92%) |
Jun 26, 2023 | 3.084 | 3.131 | 3.084 | 3.103 | 502,170 | +0.01(+0.31%) |
Jun 23, 2023 | 3.084 | 3.112 | 3.065 | 3.093 | 1,141,740 | -0.01(-0.31%) |
Jun 22, 2023 | 3.093 | 3.131 | 3.074 | 3.103 | 568,892 | +0.00(+0.00%) |
Jun 21, 2023 | 3.141 | 3.150 | 3.093 | 3.103 | 468,262 | -0.03(-0.91%) |
Jun 20, 2023 | 3.179 | 3.179 | 3.093 | 3.131 | 485,754 | -0.06(-1.79%) |
Jun 16, 2023 | 3.246 | 3.246 | 3.169 | 3.188 | 525,584 | -0.03(-0.89%) |
Jun 15, 2023 | 3.188 | 3.236 | 3.160 | 3.217 | 580,585 | +0.02(+0.60%) |
Jun 14, 2023 | 3.112 | 3.231 | 3.112 | 3.198 | 392,513 | +0.10(+3.07%) |
Jun 13, 2023 | 3.160 | 3.169 | 3.093 | 3.103 | 485,032 | -0.01(-0.31%) |
Jun 12, 2023 | 3.150 | 3.160 | 3.098 | 3.112 | 557,093 | -0.03(-0.91%) |
Jun 09, 2023 | 3.217 | 3.231 | 3.141 | 3.141 | 487,567 | -0.08(-2.37%) |
Jun 08, 2023 | 3.322 | 3.374 | 3.203 | 3.217 | 736,641 | -0.12(-3.70%) |
Jun 07, 2023 | 3.379 | 3.417 | 3.322 | 3.341 | 501,822 | -0.02(-0.57%) |
Jun 06, 2023 | 3.265 | 3.369 | 3.218 | 3.360 | 484,016 | +0.10(+3.22%) |
Jun 05, 2023 | 3.293 | 3.336 | 3.246 | 3.255 | 465,428 | +0.00(+0.00%) |
Jun 02, 2023 | 3.150 | 3.265 | 3.122 | 3.255 | 653,096 | +0.18(+5.88%) |
Jun 01, 2023 | 3.017 | 3.103 | 3.017 | 3.074 | 536,337 | +0.06(+1.89%) |
May 31, 2023 | 3.046 | 3.074 | 2.989 | 3.017 | 1,224,218 | -0.05(-1.55%) |
May 30, 2023 | 3.179 | 3.212 | 3.065 | 3.065 | 1,107,570 | -0.11(-3.59%) |
May 26, 2023 | 3.217 | 3.293 | 3.165 | 3.179 | 585,567 | -0.02(-0.60%) |
May 25, 2023 | 3.388 | 3.388 | 3.198 | 3.198 | 928,094 | -0.16(-4.82%) |
May 24, 2023 | 3.444 | 3.444 | 3.342 | 3.360 | 1,078,685 | -0.08(-2.45%) |
May 23, 2023 | 3.482 | 3.547 | 3.435 | 3.444 | 1,510,530 | +0.03(+0.82%) |
May 22, 2023 | 3.435 | 3.477 | 3.369 | 3.416 | 1,453,587 | +0.07(+1.96%) |
May 19, 2023 | 3.369 | 3.403 | 3.332 | 3.350 | 734,569 | -0.03(-0.83%) |
May 18, 2023 | 3.416 | 3.416 | 3.350 | 3.378 | 811,648 | -0.05(-1.37%) |
May 17, 2023 | 3.360 | 3.444 | 3.360 | 3.425 | 784,763 | +0.08(+2.24%) |
May 16, 2023 | 3.266 | 3.397 | 3.266 | 3.350 | 844,440 | +0.06(+1.71%) |
May 15, 2023 | 3.303 | 3.364 | 3.266 | 3.294 | 1,069,974 | -0.02(-0.57%) |
May 12, 2023 | 3.378 | 3.435 | 3.294 | 3.313 | 838,581 | -0.04(-1.12%) |
May 11, 2023 | 3.294 | 3.387 | 3.275 | 3.350 | 995,073 | -0.08(-2.19%) |
May 10, 2023 | 3.472 | 3.472 | 3.388 | 3.425 | 613,572 | -0.03(-0.82%) |
May 09, 2023 | 3.416 | 3.472 | 3.378 | 3.454 | 476,028 | +0.02(+0.55%) |
May 08, 2023 | 3.407 | 3.463 | 3.407 | 3.435 | 557,757 | +0.05(+1.38%) |
May 05, 2023 | 3.285 | 3.407 | 3.280 | 3.388 | 964,401 | +0.19(+5.86%) |
May 04, 2023 | 3.219 | 3.238 | 3.153 | 3.200 | 695,008 | -0.05(-1.44%) |
May 03, 2023 | 3.350 | 3.378 | 3.228 | 3.247 | 953,079 | -0.10(-3.08%) |
May 02, 2023 | 3.425 | 3.444 | 3.332 | 3.350 | 882,557 | -0.09(-2.72%) |