Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 3.801 | 3.830 | 3.791 | 3.821 | 16,006,362 | +0.01(+0.25%) |
Jul 28, 2023 | 3.821 | 3.840 | 3.791 | 3.811 | 12,465,726 | +0.03(+0.77%) |
Jul 27, 2023 | 3.821 | 3.830 | 3.782 | 3.782 | 24,966,568 | -0.06(-1.52%) |
Jul 26, 2023 | 3.791 | 3.850 | 3.782 | 3.840 | 21,832,680 | -0.01(-0.25%) |
Jul 25, 2023 | 3.830 | 3.859 | 3.821 | 3.850 | 15,039,277 | +0.01(+0.25%) |
Jul 24, 2023 | 3.811 | 3.840 | 3.801 | 3.840 | 12,228,684 | +0.05(+1.35%) |
Jul 21, 2023 | 3.808 | 3.818 | 3.770 | 3.789 | 19,098,000 | +0.01(+0.25%) |
Jul 20, 2023 | 3.779 | 3.794 | 3.731 | 3.779 | 21,361,716 | -0.01(-0.25%) |
Jul 19, 2023 | 3.741 | 3.799 | 3.741 | 3.789 | 24,866,002 | +0.06(+1.55%) |
Jul 18, 2023 | 3.741 | 3.779 | 3.712 | 3.731 | 36,018,508 | +0.03(+0.78%) |
Jul 17, 2023 | 3.702 | 3.750 | 3.683 | 3.702 | 32,154,618 | -0.13(-3.27%) |
Jul 14, 2023 | 3.818 | 3.827 | 3.760 | 3.827 | 44,716,832 | -0.36(-8.51%) |
Jul 13, 2023 | 4.183 | 4.193 | 4.154 | 4.183 | 27,002,458 | +0.07(+1.64%) |
Jul 12, 2023 | 4.116 | 4.135 | 4.077 | 4.116 | 22,592,370 | +0.08(+1.90%) |
Jul 11, 2023 | 4.039 | 4.058 | 4.020 | 4.039 | 13,617,734 | +0.03(+0.72%) |
Jul 10, 2023 | 4.000 | 4.020 | 3.991 | 4.010 | 12,047,671 | +0.02(+0.48%) |
Jul 07, 2023 | 3.981 | 4.010 | 3.972 | 3.991 | 10,057,012 | +0.01(+0.24%) |
Jul 06, 2023 | 3.981 | 3.991 | 3.952 | 3.981 | 10,265,217 | -0.04(-0.96%) |
Jul 05, 2023 | 4.039 | 4.039 | 4.000 | 4.020 | 14,966,916 | -0.06(-1.42%) |
Jul 03, 2023 | 4.077 | 4.106 | 4.068 | 4.077 | 9,828,347 | +0.08(+1.92%) |
Jun 30, 2023 | 4.000 | 4.020 | 3.981 | 4.000 | 14,512,189 | +0.01(+0.24%) |
Jun 29, 2023 | 4.000 | 4.010 | 3.952 | 3.991 | 25,009,298 | +0.01(+0.24%) |
Jun 28, 2023 | 3.991 | 4.010 | 3.972 | 3.981 | 17,812,672 | +0.02(+0.49%) |
Jun 27, 2023 | 3.904 | 3.972 | 3.885 | 3.962 | 17,988,260 | +0.10(+2.49%) |
Jun 26, 2023 | 3.875 | 3.904 | 3.866 | 3.866 | 13,827,467 | +0.04(+1.01%) |
Jun 23, 2023 | 3.856 | 3.874 | 3.818 | 3.827 | 15,030,278 | -0.09(-2.21%) |
Jun 22, 2023 | 3.933 | 3.943 | 3.904 | 3.914 | 15,042,210 | -0.05(-1.21%) |
Jun 21, 2023 | 4.010 | 4.010 | 3.943 | 3.962 | 10,965,799 | -0.08(-1.90%) |
Jun 20, 2023 | 4.058 | 4.068 | 4.020 | 4.039 | 9,756,403 | -0.08(-1.87%) |
Jun 16, 2023 | 4.116 | 4.125 | 4.077 | 4.116 | 21,739,650 | +0.04(+0.94%) |
Jun 15, 2023 | 4.020 | 4.077 | 4.010 | 4.077 | 14,489,665 | +0.09(+2.17%) |
Jun 14, 2023 | 4.000 | 4.029 | 3.962 | 3.991 | 19,337,800 | +0.07(+1.72%) |
Jun 13, 2023 | 3.952 | 3.972 | 3.923 | 3.923 | 14,567,030 | +0.00(+0.00%) |
Jun 12, 2023 | 3.847 | 3.923 | 3.837 | 3.923 | 13,453,763 | +0.08(+2.00%) |
Jun 09, 2023 | 3.856 | 3.885 | 3.847 | 3.847 | 16,295,069 | +0.01(+0.25%) |
Jun 08, 2023 | 3.847 | 3.866 | 3.827 | 3.837 | 9,880,238 | -0.03(-0.75%) |
Jun 07, 2023 | 3.866 | 3.904 | 3.856 | 3.866 | 14,319,358 | +0.03(+0.75%) |
Jun 06, 2023 | 3.837 | 3.866 | 3.827 | 3.837 | 16,208,613 | -0.05(-1.24%) |
Jun 05, 2023 | 3.923 | 3.931 | 3.885 | 3.885 | 7,077,628 | -0.02(-0.49%) |
Jun 02, 2023 | 3.875 | 3.914 | 3.875 | 3.904 | 12,657,053 | +0.01(+0.25%) |
Jun 01, 2023 | 3.866 | 3.923 | 3.856 | 3.895 | 16,099,772 | +0.04(+1.00%) |
May 31, 2023 | 3.856 | 3.885 | 3.827 | 3.856 | 20,543,132 | -0.01(-0.25%) |
May 30, 2023 | 3.914 | 3.933 | 3.856 | 3.866 | 12,357,341 | +0.00(+0.00%) |
May 26, 2023 | 3.847 | 3.895 | 3.847 | 3.866 | 16,363,246 | +0.06(+1.52%) |
May 25, 2023 | 3.808 | 3.837 | 3.789 | 3.808 | 12,793,149 | +0.02(+0.51%) |
May 24, 2023 | 3.856 | 3.861 | 3.779 | 3.789 | 19,348,362 | -0.09(-2.23%) |
May 23, 2023 | 3.943 | 3.947 | 3.875 | 3.875 | 14,612,579 | -0.05(-1.23%) |
May 22, 2023 | 3.904 | 3.923 | 3.885 | 3.923 | 13,003,242 | +0.03(+0.74%) |
May 19, 2023 | 3.895 | 3.943 | 3.885 | 3.895 | 18,039,848 | +0.04(+1.00%) |
May 18, 2023 | 3.856 | 3.875 | 3.837 | 3.856 | 10,378,103 | -0.01(-0.25%) |
May 17, 2023 | 3.827 | 3.875 | 3.827 | 3.866 | 13,551,262 | +0.07(+1.77%) |
May 16, 2023 | 3.856 | 3.875 | 3.798 | 3.798 | 15,821,654 | -0.11(-2.71%) |
May 15, 2023 | 3.885 | 3.943 | 3.875 | 3.904 | 15,220,052 | +0.03(+0.74%) |
May 12, 2023 | 3.875 | 3.904 | 3.856 | 3.875 | 14,829,458 | +0.03(+0.75%) |
May 11, 2023 | 3.895 | 3.895 | 3.837 | 3.847 | 15,414,398 | -0.08(-1.96%) |
May 10, 2023 | 3.943 | 3.952 | 3.895 | 3.923 | 19,739,416 | +0.01(+0.25%) |
May 09, 2023 | 3.923 | 3.933 | 3.904 | 3.914 | 13,423,924 | -0.05(-1.21%) |
May 08, 2023 | 3.972 | 3.981 | 3.943 | 3.962 | 11,436,671 | +0.01(+0.24%) |
May 05, 2023 | 3.895 | 3.972 | 3.885 | 3.952 | 13,932,629 | +0.09(+2.24%) |
May 04, 2023 | 3.866 | 3.885 | 3.856 | 3.866 | 16,643,439 | -0.04(-0.99%) |
May 03, 2023 | 3.914 | 3.952 | 3.895 | 3.904 | 13,613,249 | -0.04(-0.98%) |
May 02, 2023 | 3.972 | 3.991 | 3.914 | 3.943 | 18,610,896 | -0.06(-1.44%) |