Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 3.400 | 3.447 | 3.318 | 3.353 | 75,125 | -0.05(-1.38%) |
Jul 28, 2023 | 3.361 | 3.456 | 3.285 | 3.400 | 24,962 | -0.05(-1.45%) |
Jul 27, 2023 | 3.520 | 3.520 | 3.280 | 3.450 | 25,540 | +0.00(+0.00%) |
Jul 26, 2023 | 3.374 | 3.550 | 3.302 | 3.450 | 75,348 | +0.10(+2.99%) |
Jul 25, 2023 | 3.271 | 3.490 | 3.271 | 3.350 | 24,211 | -0.15(-4.29%) |
Jul 24, 2023 | 3.331 | 3.583 | 3.200 | 3.500 | 60,737 | +0.22(+6.71%) |
Jul 21, 2023 | 3.300 | 3.349 | 3.226 | 3.280 | 176,521 | -0.07(-2.09%) |
Jul 20, 2023 | 3.300 | 3.461 | 3.272 | 3.350 | 45,816 | +0.02(+0.48%) |
Jul 19, 2023 | 3.432 | 3.573 | 3.331 | 3.334 | 92,919 | -0.11(-3.33%) |
Jul 18, 2023 | 3.583 | 3.654 | 3.387 | 3.449 | 43,854 | -0.13(-3.74%) |
Jul 17, 2023 | 4.000 | 4.056 | 3.523 | 3.583 | 154,351 | -0.37(-9.29%) |
Jul 14, 2023 | 3.800 | 4.067 | 3.605 | 3.950 | 135,384 | +0.15(+3.95%) |
Jul 13, 2023 | 3.412 | 3.800 | 3.313 | 3.800 | 300,566 | +0.35(+10.14%) |
Jul 12, 2023 | 3.300 | 3.450 | 3.215 | 3.450 | 46,567 | +0.12(+3.54%) |
Jul 11, 2023 | 3.366 | 3.444 | 3.220 | 3.332 | 20,114 | -0.06(-1.71%) |
Jul 10, 2023 | 3.350 | 3.430 | 3.212 | 3.390 | 46,687 | +0.05(+1.50%) |
Jul 07, 2023 | 3.117 | 3.340 | 3.070 | 3.340 | 38,123 | +0.21(+6.54%) |
Jul 06, 2023 | 3.200 | 3.264 | 3.020 | 3.135 | 23,806 | -0.12(-3.83%) |
Jul 05, 2023 | 3.270 | 3.348 | 3.200 | 3.260 | 19,192 | -0.02(-0.46%) |
Jul 03, 2023 | 3.370 | 3.370 | 3.201 | 3.275 | 38,157 | -0.10(-2.82%) |
Jun 30, 2023 | 3.013 | 3.568 | 3.013 | 3.370 | 142,599 | +0.19(+6.01%) |
Jun 29, 2023 | 3.364 | 3.364 | 2.850 | 3.179 | 304,764 | -0.30(-8.73%) |
Jun 28, 2023 | 3.500 | 3.650 | 3.125 | 3.483 | 639,576 | +0.36(+11.46%) |
Jun 27, 2023 | 2.928 | 3.199 | 2.815 | 3.125 | 464,636 | +0.17(+5.93%) |
Jun 26, 2023 | 2.800 | 3.136 | 2.803 | 2.950 | 115,861 | +0.25(+9.26%) |
Jun 23, 2023 | 2.800 | 2.899 | 2.573 | 2.700 | 59,977 | +0.06(+2.27%) |
Jun 22, 2023 | 2.920 | 2.970 | 2.600 | 2.640 | 107,178 | -0.27(-9.28%) |
Jun 21, 2023 | 3.135 | 3.142 | 2.900 | 2.910 | 54,684 | -0.19(-6.13%) |
Jun 20, 2023 | 3.400 | 3.455 | 3.090 | 3.100 | 123,964 | -0.36(-10.30%) |
Jun 16, 2023 | 3.695 | 3.695 | 3.351 | 3.456 | 129,226 | -0.11(-3.11%) |
Jun 15, 2023 | 3.441 | 3.660 | 3.425 | 3.567 | 98,249 | +0.17(+4.85%) |
Jun 14, 2023 | 3.617 | 3.618 | 3.402 | 3.402 | 250,893 | -0.10(-2.80%) |
Jun 13, 2023 | 3.400 | 3.600 | 3.400 | 3.500 | 77,819 | +0.01(+0.34%) |
Jun 12, 2023 | 3.486 | 3.687 | 3.464 | 3.488 | 120,255 | -0.01(-0.34%) |
Jun 09, 2023 | 3.509 | 3.513 | 3.360 | 3.500 | 132,039 | -0.00(-0.03%) |
Jun 08, 2023 | 3.500 | 3.599 | 3.485 | 3.501 | 146,588 | +0.06(+1.74%) |
Jun 07, 2023 | 3.659 | 3.659 | 3.432 | 3.441 | 147,382 | -0.06(-1.71%) |
Jun 06, 2023 | 3.500 | 3.675 | 3.401 | 3.501 | 251,633 | -0.09(-2.48%) |
Jun 05, 2023 | 3.315 | 4.200 | 3.217 | 3.590 | 983,294 | +0.59(+19.67%) |
Jun 02, 2023 | 2.818 | 3.070 | 2.730 | 3.000 | 64,648 | +0.30(+11.11%) |
Jun 01, 2023 | 2.800 | 2.940 | 2.636 | 2.700 | 70,086 | -0.12(-4.39%) |
May 31, 2023 | 2.922 | 3.071 | 2.800 | 2.824 | 60,330 | -0.10(-3.29%) |
May 30, 2023 | 3.000 | 3.094 | 2.910 | 2.920 | 61,140 | -0.12(-3.95%) |
May 26, 2023 | 3.000 | 3.250 | 3.000 | 3.040 | 59,869 | -0.07(-2.31%) |
May 25, 2023 | 3.100 | 3.200 | 3.000 | 3.112 | 88,766 | +0.13(+4.39%) |
May 24, 2023 | 2.927 | 3.200 | 2.927 | 2.981 | 75,141 | -0.17(-5.37%) |
May 23, 2023 | 3.200 | 3.200 | 3.051 | 3.150 | 49,109 | +0.00(+0.00%) |
May 22, 2023 | 3.200 | 3.255 | 3.126 | 3.150 | 64,906 | -0.12(-3.67%) |
May 19, 2023 | 3.155 | 3.349 | 3.096 | 3.270 | 87,293 | +0.07(+2.19%) |
May 18, 2023 | 2.700 | 3.225 | 2.698 | 3.200 | 174,772 | +0.51(+18.96%) |
May 17, 2023 | 2.700 | 2.710 | 2.600 | 2.690 | 133,977 | -0.01(-0.41%) |
May 16, 2023 | 2.700 | 2.760 | 2.700 | 2.701 | 165,657 | -0.08(-3.05%) |
May 15, 2023 | 3.000 | 3.046 | 2.760 | 2.786 | 137,614 | -0.29(-9.55%) |
May 12, 2023 | 3.200 | 3.225 | 3.007 | 3.080 | 93,698 | -0.12(-3.69%) |
May 11, 2023 | 3.100 | 3.198 | 3.090 | 3.198 | 130,828 | +0.03(+0.82%) |
May 10, 2023 | 3.198 | 3.354 | 3.047 | 3.172 | 146,120 | +0.02(+0.70%) |
May 09, 2023 | 3.000 | 3.150 | 2.900 | 3.150 | 90,988 | +0.10(+3.28%) |
May 08, 2023 | 3.107 | 3.241 | 2.999 | 3.050 | 109,302 | +0.01(+0.46%) |
May 05, 2023 | 2.835 | 3.154 | 2.765 | 3.036 | 223,542 | +0.29(+10.40%) |
May 04, 2023 | 2.900 | 3.001 | 2.700 | 2.750 | 162,754 | -0.25(-8.36%) |
May 03, 2023 | 2.848 | 3.111 | 2.705 | 3.001 | 187,742 | +0.20(+7.18%) |
May 02, 2023 | 2.599 | 2.887 | 2.500 | 2.800 | 279,555 | -0.10(-3.45%) |