Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 3.860 | 4.180 | 3.860 | 4.160 | 191,781 | +0.29(+7.49%) |
Jul 28, 2023 | 3.850 | 3.900 | 3.840 | 3.870 | 48,854 | +0.01(+0.26%) |
Jul 27, 2023 | 3.930 | 3.940 | 3.815 | 3.860 | 72,075 | -0.07(-1.78%) |
Jul 26, 2023 | 3.950 | 3.990 | 3.900 | 3.930 | 71,676 | -0.04(-1.01%) |
Jul 25, 2023 | 4.000 | 4.020 | 3.950 | 3.970 | 63,923 | -0.03(-0.75%) |
Jul 24, 2023 | 3.920 | 4.010 | 3.900 | 4.000 | 110,656 | +0.06(+1.52%) |
Jul 21, 2023 | 4.040 | 4.040 | 3.930 | 3.940 | 95,300 | -0.10(-2.48%) |
Jul 20, 2023 | 4.000 | 4.050 | 3.950 | 4.040 | 95,376 | +0.05(+1.25%) |
Jul 19, 2023 | 3.960 | 4.040 | 3.950 | 3.990 | 75,520 | -0.01(-0.25%) |
Jul 18, 2023 | 3.920 | 4.005 | 3.920 | 4.000 | 206,925 | +0.14(+3.63%) |
Jul 17, 2023 | 3.930 | 3.940 | 3.797 | 3.860 | 141,923 | -0.04(-1.03%) |
Jul 14, 2023 | 3.940 | 3.960 | 3.820 | 3.900 | 104,677 | -0.04(-1.02%) |
Jul 13, 2023 | 3.970 | 4.000 | 3.930 | 3.940 | 58,506 | -0.01(-0.25%) |
Jul 12, 2023 | 3.950 | 4.020 | 3.950 | 3.950 | 200,494 | -0.01(-0.25%) |
Jul 11, 2023 | 3.900 | 3.970 | 3.870 | 3.960 | 108,691 | +0.07(+1.80%) |
Jul 10, 2023 | 3.850 | 3.950 | 3.841 | 3.890 | 102,397 | +0.02(+0.52%) |
Jul 07, 2023 | 3.810 | 3.898 | 3.810 | 3.870 | 153,726 | +0.05(+1.31%) |
Jul 06, 2023 | 3.920 | 3.950 | 3.720 | 3.820 | 240,469 | -0.13(-3.29%) |
Jul 05, 2023 | 4.000 | 4.050 | 3.950 | 3.950 | 174,017 | -0.11(-2.71%) |
Jul 03, 2023 | 3.950 | 4.060 | 3.950 | 4.060 | 190,556 | +0.10(+2.53%) |
Jun 30, 2023 | 4.000 | 4.030 | 3.920 | 3.960 | 174,727 | -0.04(-1.00%) |
Jun 29, 2023 | 4.010 | 4.085 | 3.960 | 4.000 | 185,133 | -0.02(-0.50%) |
Jun 28, 2023 | 4.050 | 4.090 | 3.920 | 4.020 | 292,849 | -0.06(-1.47%) |
Jun 27, 2023 | 4.200 | 4.260 | 4.070 | 4.080 | 135,607 | -0.13(-3.09%) |
Jun 26, 2023 | 4.160 | 4.310 | 4.130 | 4.210 | 148,345 | -0.01(-0.24%) |
Jun 23, 2023 | 4.260 | 4.330 | 4.100 | 4.220 | 4,629,788 | -0.07(-1.63%) |
Jun 22, 2023 | 4.370 | 4.490 | 4.280 | 4.290 | 131,793 | -0.08(-1.83%) |
Jun 21, 2023 | 4.340 | 4.430 | 4.210 | 4.370 | 135,496 | +0.01(+0.23%) |
Jun 20, 2023 | 4.210 | 4.490 | 4.210 | 4.360 | 189,490 | +0.12(+2.83%) |
Jun 16, 2023 | 4.190 | 4.340 | 4.160 | 4.240 | 127,877 | +0.01(+0.24%) |
Jun 15, 2023 | 4.160 | 4.350 | 4.100 | 4.230 | 148,816 | -0.03(-0.70%) |
Jun 14, 2023 | 4.400 | 4.450 | 4.100 | 4.260 | 480,581 | -0.43(-9.17%) |
Jun 13, 2023 | 5.000 | 5.000 | 4.630 | 4.690 | 522,837 | -0.03(-0.64%) |
Jun 12, 2023 | 4.700 | 4.825 | 4.650 | 4.720 | 128,039 | -0.01(-0.21%) |
Jun 09, 2023 | 4.920 | 4.920 | 4.700 | 4.730 | 73,255 | -0.17(-3.47%) |
Jun 08, 2023 | 4.970 | 4.970 | 4.820 | 4.900 | 87,531 | -0.02(-0.41%) |
Jun 07, 2023 | 4.740 | 4.940 | 4.720 | 4.920 | 85,021 | +0.22(+4.68%) |
Jun 06, 2023 | 4.470 | 4.750 | 4.470 | 4.700 | 56,693 | +0.19(+4.21%) |
Jun 05, 2023 | 4.380 | 4.600 | 4.337 | 4.510 | 53,592 | +0.12(+2.73%) |
Jun 02, 2023 | 4.510 | 4.535 | 4.250 | 4.390 | 100,978 | -0.13(-2.88%) |
Jun 01, 2023 | 4.550 | 4.690 | 4.400 | 4.520 | 116,733 | -0.07(-1.53%) |
May 31, 2023 | 4.470 | 4.600 | 4.470 | 4.590 | 81,898 | +0.08(+1.77%) |
May 30, 2023 | 4.530 | 4.580 | 4.470 | 4.510 | 23,177 | +0.01(+0.22%) |
May 26, 2023 | 4.320 | 4.510 | 4.240 | 4.500 | 80,046 | +0.18(+4.17%) |
May 25, 2023 | 4.330 | 4.360 | 4.259 | 4.320 | 29,085 | -0.01(-0.23%) |
May 24, 2023 | 4.370 | 4.500 | 4.310 | 4.330 | 28,846 | -0.12(-2.70%) |
May 23, 2023 | 4.400 | 4.530 | 4.350 | 4.450 | 22,093 | +0.10(+2.30%) |
May 22, 2023 | 4.560 | 4.560 | 4.290 | 4.350 | 115,270 | -0.22(-4.81%) |
May 19, 2023 | 4.470 | 4.620 | 4.420 | 4.570 | 52,364 | +0.10(+2.24%) |
May 18, 2023 | 4.590 | 4.620 | 4.370 | 4.470 | 67,161 | -0.08(-1.76%) |
May 17, 2023 | 4.600 | 4.640 | 4.475 | 4.550 | 134,315 | -0.04(-0.87%) |
May 16, 2023 | 4.580 | 4.620 | 4.532 | 4.590 | 36,828 | -0.01(-0.22%) |
May 15, 2023 | 4.470 | 4.675 | 4.460 | 4.600 | 123,163 | +0.08(+1.77%) |
May 12, 2023 | 4.460 | 4.530 | 4.460 | 4.520 | 46,681 | +0.05(+1.12%) |
May 11, 2023 | 4.260 | 4.490 | 4.260 | 4.470 | 71,466 | +0.07(+1.59%) |
May 10, 2023 | 4.370 | 4.500 | 4.370 | 4.400 | 44,353 | -0.06(-1.35%) |
May 09, 2023 | 4.400 | 4.480 | 4.120 | 4.460 | 125,830 | +0.01(+0.22%) |
May 08, 2023 | 4.360 | 4.490 | 4.306 | 4.450 | 32,937 | +0.10(+2.30%) |
May 05, 2023 | 4.460 | 4.460 | 4.310 | 4.350 | 57,765 | -0.09(-2.03%) |
May 04, 2023 | 4.420 | 4.470 | 4.380 | 4.440 | 31,474 | +0.02(+0.45%) |
May 03, 2023 | 4.330 | 4.480 | 4.330 | 4.420 | 55,538 | -0.01(-0.23%) |
May 02, 2023 | 4.400 | 4.465 | 4.310 | 4.430 | 40,000 | +0.00(+0.00%) |