Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 3.980 | 4.120 | 3.960 | 3.960 | 45,370 | -0.04(-1.00%) |
Jul 28, 2023 | 4.110 | 4.200 | 3.970 | 4.000 | 39,292 | -0.08(-1.96%) |
Jul 27, 2023 | 4.150 | 4.240 | 4.080 | 4.080 | 36,578 | -0.13(-3.09%) |
Jul 26, 2023 | 4.170 | 4.230 | 4.170 | 4.210 | 14,908 | +0.05(+1.20%) |
Jul 25, 2023 | 4.180 | 4.270 | 4.090 | 4.160 | 47,504 | -0.01(-0.24%) |
Jul 24, 2023 | 4.190 | 4.240 | 4.020 | 4.170 | 50,468 | +0.02(+0.48%) |
Jul 21, 2023 | 4.160 | 4.231 | 4.140 | 4.150 | 18,737 | -0.03(-0.72%) |
Jul 20, 2023 | 4.100 | 4.290 | 4.091 | 4.180 | 52,815 | -0.05(-1.18%) |
Jul 19, 2023 | 4.100 | 4.280 | 4.047 | 4.230 | 58,659 | +0.16(+3.93%) |
Jul 18, 2023 | 4.090 | 4.200 | 3.950 | 4.070 | 44,488 | -0.08(-1.93%) |
Jul 17, 2023 | 4.040 | 4.229 | 3.940 | 4.150 | 60,921 | +0.21(+5.33%) |
Jul 14, 2023 | 3.960 | 4.045 | 3.900 | 3.940 | 45,817 | -0.11(-2.72%) |
Jul 13, 2023 | 4.130 | 4.180 | 4.000 | 4.050 | 45,909 | -0.05(-1.22%) |
Jul 12, 2023 | 3.960 | 4.200 | 3.950 | 4.100 | 55,987 | +0.14(+3.54%) |
Jul 11, 2023 | 3.850 | 4.050 | 3.850 | 3.960 | 29,033 | +0.03(+0.76%) |
Jul 10, 2023 | 3.910 | 4.037 | 3.890 | 3.930 | 20,480 | +0.04(+1.03%) |
Jul 07, 2023 | 3.910 | 4.080 | 3.875 | 3.890 | 63,192 | -0.12(-2.99%) |
Jul 06, 2023 | 3.920 | 4.060 | 3.900 | 4.010 | 29,341 | +0.12(+3.08%) |
Jul 05, 2023 | 3.920 | 3.970 | 3.890 | 3.890 | 20,338 | -0.09(-2.26%) |
Jul 03, 2023 | 3.810 | 4.010 | 3.810 | 3.980 | 62,241 | +0.10(+2.58%) |
Jun 30, 2023 | 3.930 | 4.005 | 3.860 | 3.880 | 35,229 | -0.09(-2.27%) |
Jun 29, 2023 | 3.900 | 4.040 | 3.870 | 3.970 | 50,921 | +0.07(+1.79%) |
Jun 28, 2023 | 3.910 | 3.990 | 3.880 | 3.900 | 27,232 | -0.09(-2.26%) |
Jun 27, 2023 | 3.970 | 3.990 | 3.870 | 3.990 | 53,091 | -0.01(-0.25%) |
Jun 26, 2023 | 3.990 | 4.080 | 3.910 | 4.000 | 34,668 | -0.04(-1.11%) |
Jun 23, 2023 | 4.050 | 4.150 | 4.030 | 4.045 | 23,438 | -0.08(-1.82%) |
Jun 22, 2023 | 3.980 | 4.200 | 3.935 | 4.120 | 76,367 | +0.14(+3.52%) |
Jun 21, 2023 | 4.000 | 4.030 | 3.900 | 3.980 | 119,846 | -0.02(-0.50%) |
Jun 20, 2023 | 3.960 | 4.050 | 3.900 | 4.000 | 100,352 | +0.00(+0.00%) |
Jun 16, 2023 | 4.000 | 4.200 | 3.960 | 4.000 | 90,484 | -0.04(-0.99%) |
Jun 15, 2023 | 3.880 | 4.060 | 3.880 | 4.040 | 96,271 | +0.10(+2.54%) |
Jun 14, 2023 | 3.920 | 4.010 | 3.860 | 3.940 | 82,945 | -0.05(-1.25%) |
Jun 13, 2023 | 3.830 | 4.000 | 3.640 | 3.990 | 117,995 | +0.15(+3.91%) |
Jun 12, 2023 | 3.910 | 3.970 | 3.760 | 3.840 | 63,010 | -0.06(-1.54%) |
Jun 09, 2023 | 3.840 | 3.940 | 3.700 | 3.900 | 55,116 | +0.11(+2.90%) |
Jun 08, 2023 | 3.910 | 3.998 | 3.710 | 3.790 | 59,152 | -0.19(-4.77%) |
Jun 07, 2023 | 3.800 | 4.040 | 3.800 | 3.980 | 72,131 | +0.17(+4.46%) |
Jun 06, 2023 | 3.420 | 3.820 | 3.404 | 3.810 | 106,563 | +0.39(+11.40%) |
Jun 05, 2023 | 3.600 | 3.600 | 3.390 | 3.420 | 41,432 | -0.21(-5.79%) |
Jun 02, 2023 | 3.350 | 3.680 | 3.350 | 3.630 | 102,690 | +0.29(+8.68%) |
Jun 01, 2023 | 3.360 | 3.370 | 3.300 | 3.340 | 51,820 | -0.01(-0.30%) |
May 31, 2023 | 3.260 | 3.380 | 3.260 | 3.350 | 34,641 | +0.06(+1.82%) |
May 30, 2023 | 3.520 | 3.550 | 3.250 | 3.290 | 144,390 | -0.21(-6.00%) |
May 26, 2023 | 3.740 | 3.740 | 3.500 | 3.500 | 66,270 | -0.26(-6.91%) |
May 25, 2023 | 3.570 | 3.760 | 3.428 | 3.760 | 70,224 | +0.21(+5.92%) |
May 24, 2023 | 3.380 | 3.680 | 3.380 | 3.550 | 85,198 | +0.15(+4.41%) |
May 23, 2023 | 3.450 | 3.510 | 3.330 | 3.400 | 70,283 | -0.03(-1.00%) |
May 22, 2023 | 3.550 | 3.620 | 3.380 | 3.434 | 115,502 | -0.11(-2.99%) |
May 19, 2023 | 3.520 | 3.644 | 3.500 | 3.540 | 89,833 | -0.08(-2.21%) |
May 18, 2023 | 3.710 | 3.710 | 3.560 | 3.620 | 51,010 | -0.03(-0.82%) |
May 17, 2023 | 3.640 | 3.680 | 3.520 | 3.650 | 107,446 | +0.06(+1.67%) |
May 16, 2023 | 3.880 | 4.050 | 3.500 | 3.590 | 219,537 | -0.41(-10.25%) |
May 15, 2023 | 3.980 | 4.080 | 3.870 | 4.000 | 36,872 | -0.02(-0.50%) |
May 12, 2023 | 3.930 | 4.150 | 3.800 | 4.020 | 80,539 | +0.05(+1.26%) |
May 11, 2023 | 3.810 | 4.099 | 3.809 | 3.970 | 82,317 | +0.04(+1.02%) |
May 10, 2023 | 3.890 | 3.950 | 3.750 | 3.930 | 47,189 | +0.11(+2.88%) |
May 09, 2023 | 4.000 | 4.020 | 3.770 | 3.820 | 65,195 | -0.15(-3.78%) |
May 08, 2023 | 3.780 | 3.970 | 3.750 | 3.970 | 31,143 | +0.19(+5.03%) |
May 05, 2023 | 3.730 | 3.830 | 3.680 | 3.780 | 33,763 | +0.15(+4.13%) |
May 04, 2023 | 3.760 | 3.811 | 3.580 | 3.630 | 37,015 | -0.13(-3.46%) |
May 03, 2023 | 3.800 | 3.950 | 3.760 | 3.760 | 38,240 | -0.08(-2.08%) |
May 02, 2023 | 3.850 | 3.860 | 3.700 | 3.840 | 35,308 | +0.01(+0.26%) |