Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 4.171 | 4.315 | 4.171 | 4.267 | 794,647 | +0.12(+2.77%) |
Jul 28, 2023 | 4.152 | 4.180 | 4.103 | 4.152 | 556,197 | +0.03(+0.70%) |
Jul 27, 2023 | 4.152 | 4.219 | 4.104 | 4.123 | 859,155 | -0.02(-0.46%) |
Jul 26, 2023 | 4.132 | 4.200 | 4.123 | 4.142 | 437,677 | -0.04(-0.92%) |
Jul 25, 2023 | 4.152 | 4.219 | 4.118 | 4.180 | 778,165 | +0.03(+0.69%) |
Jul 24, 2023 | 4.056 | 4.190 | 4.056 | 4.152 | 862,184 | +0.10(+2.36%) |
Jul 21, 2023 | 4.075 | 4.075 | 4.013 | 4.056 | 855,811 | +0.01(+0.24%) |
Jul 20, 2023 | 4.027 | 4.065 | 3.980 | 4.046 | 798,143 | +0.09(+2.18%) |
Jul 19, 2023 | 4.008 | 4.056 | 3.931 | 3.960 | 691,042 | -0.01(-0.24%) |
Jul 18, 2023 | 3.854 | 4.008 | 3.840 | 3.969 | 910,156 | +0.13(+3.50%) |
Jul 17, 2023 | 3.806 | 3.874 | 3.773 | 3.835 | 526,303 | +0.03(+0.76%) |
Jul 14, 2023 | 3.969 | 3.969 | 3.787 | 3.806 | 943,460 | -0.16(-4.11%) |
Jul 13, 2023 | 3.941 | 4.046 | 3.907 | 3.969 | 759,387 | +0.04(+0.98%) |
Jul 12, 2023 | 3.902 | 3.941 | 3.840 | 3.931 | 1,187,398 | +0.08(+1.99%) |
Jul 11, 2023 | 3.787 | 3.854 | 3.763 | 3.854 | 920,272 | +0.09(+2.29%) |
Jul 10, 2023 | 3.730 | 3.778 | 3.682 | 3.768 | 636,994 | +0.05(+1.29%) |
Jul 07, 2023 | 3.538 | 3.768 | 3.519 | 3.720 | 1,323,027 | +0.15(+4.30%) |
Jul 06, 2023 | 3.605 | 3.624 | 3.461 | 3.567 | 983,910 | -0.08(-2.11%) |
Jul 05, 2023 | 3.672 | 3.682 | 3.615 | 3.643 | 644,886 | -0.03(-0.78%) |
Jul 03, 2023 | 3.643 | 3.682 | 3.624 | 3.672 | 448,470 | +0.07(+1.86%) |
Jun 30, 2023 | 3.653 | 3.663 | 3.596 | 3.605 | 663,781 | +0.00(+0.00%) |
Jun 29, 2023 | 3.538 | 3.615 | 3.500 | 3.605 | 699,197 | +0.10(+2.73%) |
Jun 28, 2023 | 3.480 | 3.519 | 3.405 | 3.509 | 959,700 | +0.03(+0.83%) |
Jun 27, 2023 | 3.500 | 3.514 | 3.442 | 3.480 | 613,134 | -0.03(-0.82%) |
Jun 26, 2023 | 3.548 | 3.605 | 3.480 | 3.509 | 889,242 | -0.05(-1.35%) |
Jun 23, 2023 | 3.605 | 3.653 | 3.548 | 3.557 | 4,658,115 | -0.10(-2.62%) |
Jun 22, 2023 | 3.701 | 3.719 | 3.605 | 3.653 | 1,064,731 | -0.09(-2.31%) |
Jun 21, 2023 | 3.768 | 3.826 | 3.730 | 3.739 | 787,051 | -0.03(-0.76%) |
Jun 20, 2023 | 3.864 | 3.864 | 3.701 | 3.768 | 900,736 | -0.11(-2.72%) |
Jun 16, 2023 | 3.979 | 3.979 | 3.835 | 3.874 | 1,895,990 | -0.05(-1.22%) |
Jun 15, 2023 | 3.845 | 3.931 | 3.845 | 3.922 | 955,787 | +0.07(+1.74%) |
Jun 14, 2023 | 3.931 | 3.960 | 3.778 | 3.854 | 985,218 | -0.04(-0.99%) |
Jun 13, 2023 | 3.816 | 3.969 | 3.797 | 3.893 | 1,004,986 | +0.13(+3.57%) |
Jun 12, 2023 | 3.854 | 3.874 | 3.759 | 3.759 | 1,245,958 | -0.15(-3.92%) |
Jun 09, 2023 | 4.017 | 4.037 | 3.854 | 3.912 | 1,600,825 | -0.11(-2.63%) |
Jun 08, 2023 | 4.123 | 4.161 | 3.979 | 4.017 | 839,693 | -0.10(-2.33%) |
Jun 07, 2023 | 3.960 | 4.128 | 3.941 | 4.113 | 1,697,587 | +0.15(+3.87%) |
Jun 06, 2023 | 3.922 | 3.984 | 3.835 | 3.960 | 1,470,993 | +0.07(+1.72%) |
Jun 05, 2023 | 3.998 | 4.017 | 3.874 | 3.893 | 734,417 | -0.01(-0.25%) |
Jun 02, 2023 | 3.826 | 3.931 | 3.797 | 3.902 | 1,438,991 | +0.13(+3.56%) |
Jun 01, 2023 | 3.711 | 3.826 | 3.656 | 3.768 | 899,111 | +0.07(+1.81%) |
May 31, 2023 | 3.653 | 3.739 | 3.634 | 3.701 | 2,114,141 | -0.02(-0.52%) |
May 30, 2023 | 3.691 | 3.735 | 3.615 | 3.720 | 1,126,037 | -0.06(-1.52%) |
May 26, 2023 | 3.778 | 3.806 | 3.720 | 3.778 | 792,205 | +0.02(+0.51%) |
May 25, 2023 | 3.806 | 3.854 | 3.725 | 3.759 | 1,227,670 | -0.19(-4.85%) |
May 24, 2023 | 3.893 | 3.969 | 3.874 | 3.950 | 885,241 | +0.06(+1.48%) |
May 23, 2023 | 3.854 | 3.993 | 3.854 | 3.893 | 956,519 | +0.10(+2.59%) |
May 22, 2023 | 3.691 | 3.842 | 3.691 | 3.794 | 1,091,760 | +0.11(+3.08%) |
May 19, 2023 | 3.747 | 3.774 | 3.634 | 3.681 | 786,478 | -0.03(-0.76%) |
May 18, 2023 | 3.596 | 3.719 | 3.582 | 3.710 | 1,356,367 | +0.08(+2.34%) |
May 17, 2023 | 3.549 | 3.625 | 3.521 | 3.625 | 1,150,394 | +0.13(+3.78%) |
May 16, 2023 | 3.492 | 3.596 | 3.483 | 3.492 | 1,051,654 | -0.03(-0.80%) |
May 15, 2023 | 3.492 | 3.568 | 3.474 | 3.521 | 1,219,276 | +0.04(+1.08%) |
May 12, 2023 | 3.540 | 3.606 | 3.436 | 3.483 | 1,461,339 | -0.05(-1.34%) |
May 11, 2023 | 3.492 | 3.601 | 3.483 | 3.530 | 1,741,645 | -0.09(-2.60%) |
May 10, 2023 | 3.568 | 3.776 | 3.313 | 3.625 | 3,796,576 | -0.28(-7.25%) |
May 09, 2023 | 3.917 | 4.002 | 3.870 | 3.908 | 1,454,152 | -0.10(-2.59%) |
May 08, 2023 | 4.078 | 4.172 | 4.002 | 4.012 | 1,227,362 | -0.02(-0.47%) |
May 05, 2023 | 3.974 | 4.059 | 3.955 | 4.030 | 1,259,901 | +0.15(+3.89%) |
May 04, 2023 | 3.823 | 3.946 | 3.785 | 3.879 | 1,190,522 | +0.07(+1.73%) |
May 03, 2023 | 3.851 | 3.927 | 3.809 | 3.813 | 1,362,009 | -0.06(-1.46%) |
May 02, 2023 | 3.964 | 3.978 | 3.809 | 3.870 | 1,471,481 | -0.14(-3.53%) |