Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 4.130 | 4.272 | 4.130 | 4.225 | 802,584 | +0.11(+2.77%) |
Jul 28, 2023 | 4.111 | 4.139 | 4.062 | 4.111 | 561,752 | +0.03(+0.70%) |
Jul 27, 2023 | 4.111 | 4.177 | 4.063 | 4.082 | 867,736 | -0.02(-0.46%) |
Jul 26, 2023 | 4.092 | 4.158 | 4.082 | 4.101 | 442,048 | -0.04(-0.92%) |
Jul 25, 2023 | 4.111 | 4.177 | 4.077 | 4.139 | 785,937 | +0.03(+0.69%) |
Jul 24, 2023 | 4.016 | 4.149 | 4.016 | 4.111 | 870,795 | +0.09(+2.36%) |
Jul 21, 2023 | 4.035 | 4.035 | 3.973 | 4.016 | 864,359 | +0.01(+0.24%) |
Jul 20, 2023 | 3.987 | 4.025 | 3.941 | 4.006 | 806,115 | +0.09(+2.18%) |
Jul 19, 2023 | 3.968 | 4.016 | 3.892 | 3.921 | 697,944 | -0.01(-0.24%) |
Jul 18, 2023 | 3.816 | 3.968 | 3.802 | 3.930 | 919,246 | +0.13(+3.50%) |
Jul 17, 2023 | 3.769 | 3.835 | 3.736 | 3.797 | 531,560 | +0.03(+0.76%) |
Jul 14, 2023 | 3.930 | 3.930 | 3.750 | 3.769 | 952,884 | -0.16(-4.11%) |
Jul 13, 2023 | 3.902 | 4.006 | 3.869 | 3.930 | 766,972 | +0.04(+0.98%) |
Jul 12, 2023 | 3.864 | 3.902 | 3.802 | 3.892 | 1,199,258 | +0.08(+1.99%) |
Jul 11, 2023 | 3.750 | 3.816 | 3.726 | 3.816 | 929,464 | +0.09(+2.29%) |
Jul 10, 2023 | 3.693 | 3.740 | 3.645 | 3.731 | 643,356 | +0.05(+1.29%) |
Jul 07, 2023 | 3.503 | 3.731 | 3.484 | 3.683 | 1,336,242 | +0.15(+4.30%) |
Jul 06, 2023 | 3.569 | 3.588 | 3.427 | 3.531 | 993,737 | -0.08(-2.11%) |
Jul 05, 2023 | 3.636 | 3.645 | 3.579 | 3.607 | 651,327 | -0.03(-0.78%) |
Jul 03, 2023 | 3.607 | 3.645 | 3.588 | 3.636 | 452,950 | +0.07(+1.86%) |
Jun 30, 2023 | 3.617 | 3.626 | 3.560 | 3.569 | 670,411 | +0.00(+0.00%) |
Jun 29, 2023 | 3.503 | 3.579 | 3.465 | 3.569 | 706,181 | +0.09(+2.73%) |
Jun 28, 2023 | 3.446 | 3.484 | 3.371 | 3.475 | 969,286 | +0.03(+0.83%) |
Jun 27, 2023 | 3.465 | 3.479 | 3.408 | 3.446 | 619,258 | -0.03(-0.82%) |
Jun 26, 2023 | 3.513 | 3.569 | 3.446 | 3.475 | 898,124 | -0.05(-1.35%) |
Jun 23, 2023 | 3.569 | 3.617 | 3.513 | 3.522 | 4,704,641 | -0.09(-2.62%) |
Jun 22, 2023 | 3.664 | 3.682 | 3.569 | 3.617 | 1,075,365 | -0.09(-2.31%) |
Jun 21, 2023 | 3.731 | 3.788 | 3.693 | 3.702 | 794,912 | -0.03(-0.76%) |
Jun 20, 2023 | 3.826 | 3.826 | 3.664 | 3.731 | 909,732 | -0.10(-2.72%) |
Jun 16, 2023 | 3.940 | 3.940 | 3.797 | 3.835 | 1,914,927 | -0.05(-1.22%) |
Jun 15, 2023 | 3.807 | 3.892 | 3.807 | 3.883 | 965,334 | +0.07(+1.74%) |
Jun 14, 2023 | 3.892 | 3.921 | 3.740 | 3.816 | 995,059 | -0.04(-0.99%) |
Jun 13, 2023 | 3.778 | 3.930 | 3.759 | 3.854 | 1,015,024 | +0.13(+3.57%) |
Jun 12, 2023 | 3.816 | 3.835 | 3.721 | 3.721 | 1,258,402 | -0.15(-3.92%) |
Jun 09, 2023 | 3.978 | 3.997 | 3.816 | 3.873 | 1,616,814 | -0.10(-2.63%) |
Jun 08, 2023 | 4.082 | 4.120 | 3.940 | 3.978 | 848,080 | -0.09(-2.33%) |
Jun 07, 2023 | 3.921 | 4.087 | 3.902 | 4.073 | 1,714,542 | +0.15(+3.87%) |
Jun 06, 2023 | 3.883 | 3.944 | 3.797 | 3.921 | 1,485,685 | +0.07(+1.72%) |
Jun 05, 2023 | 3.959 | 3.978 | 3.835 | 3.854 | 741,752 | -0.01(-0.25%) |
Jun 02, 2023 | 3.788 | 3.892 | 3.759 | 3.864 | 1,453,363 | +0.13(+3.56%) |
Jun 01, 2023 | 3.674 | 3.788 | 3.620 | 3.731 | 908,091 | +0.07(+1.81%) |
May 31, 2023 | 3.617 | 3.702 | 3.598 | 3.664 | 2,135,257 | -0.02(-0.52%) |
May 30, 2023 | 3.655 | 3.698 | 3.579 | 3.683 | 1,137,284 | -0.06(-1.52%) |
May 26, 2023 | 3.740 | 3.769 | 3.683 | 3.740 | 800,118 | +0.02(+0.51%) |
May 25, 2023 | 3.769 | 3.816 | 3.688 | 3.721 | 1,239,932 | -0.19(-4.85%) |
May 24, 2023 | 3.854 | 3.930 | 3.835 | 3.911 | 894,083 | +0.06(+1.48%) |
May 23, 2023 | 3.816 | 3.954 | 3.816 | 3.854 | 966,073 | +0.10(+2.59%) |
May 22, 2023 | 3.654 | 3.804 | 3.654 | 3.757 | 1,102,664 | +0.11(+3.08%) |
May 19, 2023 | 3.710 | 3.736 | 3.598 | 3.645 | 794,334 | -0.03(-0.76%) |
May 18, 2023 | 3.561 | 3.682 | 3.547 | 3.673 | 1,369,914 | +0.08(+2.34%) |
May 17, 2023 | 3.514 | 3.589 | 3.486 | 3.589 | 1,161,884 | +0.13(+3.78%) |
May 16, 2023 | 3.458 | 3.561 | 3.449 | 3.458 | 1,062,158 | -0.03(-0.80%) |
May 15, 2023 | 3.458 | 3.533 | 3.439 | 3.486 | 1,231,454 | +0.04(+1.08%) |
May 12, 2023 | 3.505 | 3.570 | 3.402 | 3.449 | 1,475,935 | -0.05(-1.34%) |
May 11, 2023 | 3.458 | 3.565 | 3.449 | 3.495 | 1,759,040 | -0.09(-2.60%) |
May 10, 2023 | 3.533 | 3.738 | 3.280 | 3.589 | 3,834,496 | -0.28(-7.25%) |
May 09, 2023 | 3.878 | 3.963 | 3.832 | 3.869 | 1,468,676 | -0.10(-2.59%) |
May 08, 2023 | 4.037 | 4.131 | 3.963 | 3.972 | 1,239,621 | -0.02(-0.47%) |
May 05, 2023 | 3.935 | 4.019 | 3.916 | 3.991 | 1,272,485 | +0.15(+3.89%) |
May 04, 2023 | 3.785 | 3.906 | 3.748 | 3.841 | 1,202,413 | +0.07(+1.73%) |
May 03, 2023 | 3.813 | 3.888 | 3.771 | 3.776 | 1,375,613 | -0.06(-1.46%) |
May 02, 2023 | 3.925 | 3.939 | 3.771 | 3.832 | 1,486,179 | -0.14(-3.53%) |