Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 4.200 | 4.242 | 4.200 | 4.242 | 1,660 | +0.02(+0.53%) |
Jul 28, 2023 | 3.670 | 4.740 | 3.600 | 4.220 | 19,830 | +0.32(+8.18%) |
Jul 27, 2023 | 3.420 | 4.010 | 3.410 | 3.901 | 9,318 | +0.28(+7.76%) |
Jul 26, 2023 | 3.585 | 3.930 | 3.585 | 3.620 | 3,911 | +0.01(+0.28%) |
Jul 25, 2023 | 3.705 | 3.705 | 3.610 | 3.610 | 902 | +0.01(+0.23%) |
Jul 24, 2023 | 3.760 | 3.760 | 3.602 | 3.602 | 969 | -0.05(-1.33%) |
Jul 21, 2023 | 3.450 | 3.890 | 3.410 | 3.650 | 1,796 | +0.09(+2.53%) |
Jul 20, 2023 | 3.940 | 3.950 | 3.400 | 3.560 | 6,256 | -0.24(-6.32%) |
Jul 19, 2023 | 3.440 | 3.999 | 3.441 | 3.800 | 2,821 | +0.13(+3.59%) |
Jul 18, 2023 | 3.498 | 3.668 | 3.498 | 3.668 | 1,001 | -0.07(-1.92%) |
Jul 14, 2023 | 3.740 | 565 | +0.24(+6.86%) | |||
Jul 13, 2023 | 3.810 | 3.810 | 3.500 | 3.500 | 2,498 | -0.30(-7.78%) |
Jul 11, 2023 | 3.795 | 435 | -0.24(-5.85%) | |||
Jul 10, 2023 | 3.830 | 4.190 | 3.710 | 4.031 | 9,444 | -0.01(-0.36%) |
Jul 07, 2023 | 3.790 | 4.046 | 3.630 | 4.046 | 9,864 | +0.40(+10.89%) |
Jul 06, 2023 | 3.400 | 3.649 | 3.400 | 3.649 | 9,491 | +0.40(+12.37%) |
Jul 05, 2023 | 3.200 | 3.430 | 3.200 | 3.247 | 7,580 | +0.14(+4.41%) |
Jul 03, 2023 | 3.110 | 3.120 | 3.110 | 3.110 | 1,597 | +0.14(+4.71%) |
Jun 30, 2023 | 3.110 | 3.110 | 2.850 | 2.970 | 916 | -0.05(-1.66%) |
Jun 29, 2023 | 2.770 | 3.343 | 2.770 | 3.020 | 4,019 | +0.16(+5.64%) |
Jun 28, 2023 | 2.825 | 2.859 | 2.825 | 2.859 | 725 | -0.04(-1.25%) |
Jun 27, 2023 | 3.050 | 3.165 | 2.600 | 2.895 | 22,587 | -0.29(-9.25%) |
Jun 26, 2023 | 3.140 | 3.390 | 3.030 | 3.190 | 3,471 | -0.19(-5.62%) |
Jun 23, 2023 | 3.380 | 3.380 | 3.380 | 3.380 | 701 | +0.01(+0.30%) |
Jun 22, 2023 | 3.634 | 3.650 | 3.360 | 3.370 | 4,402 | -0.07(-2.03%) |
Jun 21, 2023 | 3.672 | 3.672 | 3.400 | 3.440 | 778 | -0.26(-7.03%) |
Jun 20, 2023 | 3.780 | 3.940 | 3.700 | 3.700 | 10,023 | -0.18(-4.57%) |
Jun 16, 2023 | 4.130 | 4.328 | 3.800 | 3.877 | 5,232 | -0.24(-5.89%) |
Jun 15, 2023 | 4.390 | 4.416 | 4.035 | 4.120 | 9,959 | -0.44(-9.60%) |
Jun 14, 2023 | 4.550 | 4.557 | 4.470 | 4.557 | 1,168 | +0.09(+1.95%) |
Jun 13, 2023 | 4.640 | 4.645 | 4.470 | 4.470 | 1,096 | -0.06(-1.35%) |
Jun 12, 2023 | 4.630 | 4.630 | 4.421 | 4.531 | 3,254 | -0.22(-4.60%) |
Jun 09, 2023 | 4.920 | 4.949 | 4.670 | 4.750 | 6,951 | -0.20(-4.04%) |
Jun 08, 2023 | 4.950 | 5.030 | 4.940 | 4.950 | 1,254 | -0.20(-3.88%) |
Jun 07, 2023 | 4.820 | 5.150 | 4.590 | 5.150 | 6,792 | +0.33(+6.85%) |
Jun 06, 2023 | 5.090 | 5.090 | 4.820 | 4.820 | 4,093 | -0.20(-3.98%) |
Jun 05, 2023 | 5.020 | 5.020 | 4.820 | 5.020 | 2,650 | +0.00(+0.00%) |
Jun 02, 2023 | 5.090 | 5.340 | 5.005 | 5.020 | 6,385 | +0.22(+4.56%) |
Jun 01, 2023 | 4.766 | 4.801 | 4.766 | 4.801 | 930 | -0.18(-3.59%) |
May 31, 2023 | 5.000 | 5.200 | 4.800 | 4.980 | 4,628 | +0.09(+1.84%) |
May 30, 2023 | 5.460 | 5.460 | 4.760 | 4.890 | 6,959 | -0.28(-5.44%) |
May 26, 2023 | 4.900 | 5.238 | 4.650 | 5.171 | 10,120 | +0.18(+3.63%) |
May 25, 2023 | 4.540 | 5.115 | 4.540 | 4.990 | 9,881 | -0.06(-1.18%) |
May 24, 2023 | 5.060 | 5.230 | 4.656 | 5.050 | 23,164 | -0.12(-2.35%) |
May 23, 2023 | 5.280 | 5.440 | 5.060 | 5.171 | 4,005 | -0.06(-1.15%) |
May 22, 2023 | 5.300 | 5.480 | 5.170 | 5.231 | 17,039 | -0.04(-0.83%) |
May 19, 2023 | 5.090 | 5.510 | 4.830 | 5.275 | 33,984 | +0.12(+2.43%) |
May 18, 2023 | 4.500 | 5.270 | 4.370 | 5.150 | 54,562 | +0.70(+15.73%) |
May 17, 2023 | 3.910 | 4.700 | 3.910 | 4.450 | 51,969 | +0.32(+7.75%) |
May 16, 2023 | 3.860 | 4.130 | 3.820 | 4.130 | 12,040 | +0.28(+7.21%) |
May 15, 2023 | 3.890 | 3.976 | 3.560 | 3.852 | 15,834 | -0.15(-3.69%) |
May 12, 2023 | 3.890 | 4.070 | 3.660 | 4.000 | 22,146 | +0.10(+2.56%) |
May 11, 2023 | 3.800 | 3.990 | 3.657 | 3.900 | 13,271 | +0.03(+0.78%) |
May 10, 2023 | 4.000 | 4.050 | 3.700 | 3.870 | 9,784 | +0.07(+1.84%) |
May 09, 2023 | 4.160 | 4.160 | 3.590 | 3.800 | 9,780 | -0.33(-8.01%) |
May 08, 2023 | 4.020 | 4.230 | 3.840 | 4.131 | 5,790 | +0.00(+0.03%) |
May 05, 2023 | 4.250 | 4.350 | 3.830 | 4.130 | 32,917 | -0.24(-5.49%) |
May 04, 2023 | 3.650 | 4.750 | 3.550 | 4.370 | 73,601 | +0.36(+8.98%) |
May 03, 2023 | 3.240 | 4.220 | 3.150 | 4.010 | 93,612 | +0.79(+24.53%) |
May 02, 2023 | 3.890 | 4.100 | 3.130 | 3.220 | 59,538 | -0.67(-17.22%) |