Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 3.670 | 3.800 | 3.550 | 3.620 | 12,872 | -0.09(-2.48%) |
Jul 28, 2023 | 3.550 | 3.763 | 3.520 | 3.712 | 12,498 | +0.16(+4.56%) |
Jul 27, 2023 | 3.690 | 3.710 | 3.470 | 3.550 | 9,649 | -0.22(-5.83%) |
Jul 26, 2023 | 3.590 | 3.830 | 3.560 | 3.770 | 8,599 | +0.24(+6.80%) |
Jul 25, 2023 | 3.800 | 3.865 | 3.530 | 3.530 | 14,536 | -0.34(-8.79%) |
Jul 24, 2023 | 3.900 | 3.979 | 3.850 | 3.870 | 10,473 | +0.03(+0.78%) |
Jul 21, 2023 | 3.860 | 3.990 | 3.830 | 3.840 | 27,132 | -0.07(-1.79%) |
Jul 20, 2023 | 3.800 | 4.000 | 3.790 | 3.910 | 25,962 | +0.07(+1.82%) |
Jul 19, 2023 | 3.870 | 3.880 | 3.755 | 3.840 | 15,977 | +0.05(+1.32%) |
Jul 18, 2023 | 3.840 | 3.840 | 3.690 | 3.790 | 10,885 | +0.11(+2.99%) |
Jul 17, 2023 | 3.730 | 3.780 | 3.530 | 3.680 | 24,129 | +0.06(+1.66%) |
Jul 14, 2023 | 3.470 | 3.750 | 3.470 | 3.620 | 28,293 | +0.19(+5.54%) |
Jul 13, 2023 | 3.420 | 3.468 | 3.370 | 3.430 | 16,832 | +0.08(+2.39%) |
Jul 12, 2023 | 3.360 | 3.439 | 3.350 | 3.350 | 4,171 | +0.00(+0.00%) |
Jul 11, 2023 | 3.290 | 3.364 | 3.180 | 3.350 | 7,602 | +0.15(+4.69%) |
Jul 10, 2023 | 3.200 | 3.250 | 3.110 | 3.200 | 7,640 | +0.01(+0.31%) |
Jul 07, 2023 | 3.110 | 3.200 | 3.080 | 3.190 | 3,591 | +0.12(+3.91%) |
Jul 06, 2023 | 3.120 | 3.120 | 3.050 | 3.070 | 3,570 | -0.04(-1.29%) |
Jul 05, 2023 | 3.190 | 3.200 | 3.100 | 3.110 | 11,746 | -0.08(-2.51%) |
Jul 03, 2023 | 3.220 | 3.220 | 3.080 | 3.190 | 6,164 | +0.01(+0.31%) |
Jun 30, 2023 | 3.090 | 3.190 | 3.055 | 3.180 | 8,416 | +0.16(+5.30%) |
Jun 29, 2023 | 2.840 | 3.050 | 2.840 | 3.020 | 18,009 | +0.17(+5.96%) |
Jun 28, 2023 | 2.910 | 2.950 | 2.850 | 2.850 | 6,682 | -0.05(-1.72%) |
Jun 27, 2023 | 2.900 | 2.920 | 2.900 | 2.900 | 2,248 | +0.04(+1.40%) |
Jun 26, 2023 | 2.880 | 3.010 | 2.850 | 2.860 | 13,637 | -0.06(-2.05%) |
Jun 23, 2023 | 2.970 | 2.970 | 2.862 | 2.920 | 8,203 | -0.03(-1.02%) |
Jun 22, 2023 | 2.900 | 2.980 | 2.900 | 2.950 | 16,098 | -0.01(-0.34%) |
Jun 21, 2023 | 2.980 | 2.990 | 2.871 | 2.960 | 12,141 | -0.01(-0.34%) |
Jun 20, 2023 | 3.000 | 3.000 | 2.880 | 2.970 | 14,534 | -0.02(-0.67%) |
Jun 16, 2023 | 3.080 | 3.080 | 2.881 | 2.990 | 17,825 | -0.04(-1.32%) |
Jun 15, 2023 | 2.960 | 3.060 | 2.960 | 3.030 | 3,873 | +0.03(+1.00%) |
Jun 14, 2023 | 2.970 | 3.060 | 2.970 | 3.000 | 7,469 | -0.01(-0.33%) |
Jun 13, 2023 | 3.100 | 3.200 | 3.000 | 3.010 | 10,277 | -0.07(-2.27%) |
Jun 12, 2023 | 3.240 | 3.240 | 3.010 | 3.080 | 20,180 | -0.11(-3.45%) |
Jun 09, 2023 | 3.290 | 3.290 | 3.190 | 3.190 | 4,533 | -0.06(-1.85%) |
Jun 08, 2023 | 3.240 | 3.300 | 3.200 | 3.250 | 17,999 | -0.04(-1.22%) |
Jun 07, 2023 | 3.150 | 3.290 | 3.080 | 3.290 | 29,953 | +0.15(+4.78%) |
Jun 06, 2023 | 3.110 | 3.170 | 3.086 | 3.140 | 7,298 | +0.03(+0.96%) |
Jun 05, 2023 | 3.100 | 3.190 | 3.090 | 3.110 | 13,555 | -0.06(-1.89%) |
Jun 02, 2023 | 3.170 | 3.219 | 3.155 | 3.170 | 12,681 | +0.09(+2.92%) |
Jun 01, 2023 | 3.010 | 3.170 | 3.010 | 3.080 | 23,279 | +0.01(+0.33%) |
May 31, 2023 | 3.150 | 3.160 | 3.034 | 3.070 | 40,454 | -0.05(-1.60%) |
May 30, 2023 | 3.240 | 3.250 | 3.110 | 3.120 | 7,323 | -0.04(-1.27%) |
May 26, 2023 | 3.240 | 3.350 | 3.100 | 3.160 | 9,446 | -0.02(-0.63%) |
May 25, 2023 | 3.350 | 3.380 | 3.150 | 3.180 | 23,534 | -0.10(-3.05%) |
May 24, 2023 | 3.180 | 3.380 | 3.150 | 3.280 | 28,477 | +0.07(+2.18%) |
May 23, 2023 | 3.260 | 3.270 | 3.184 | 3.210 | 17,307 | +0.03(+0.94%) |
May 22, 2023 | 3.200 | 3.290 | 3.070 | 3.180 | 37,429 | +0.08(+2.58%) |
May 19, 2023 | 2.850 | 3.120 | 2.800 | 3.100 | 90,879 | +0.31(+11.11%) |
May 18, 2023 | 2.620 | 2.810 | 2.620 | 2.790 | 16,983 | +0.03(+1.09%) |
May 17, 2023 | 2.770 | 2.770 | 2.700 | 2.760 | 15,543 | +0.11(+4.15%) |
May 16, 2023 | 2.720 | 2.760 | 2.620 | 2.650 | 12,563 | -0.08(-2.93%) |
May 15, 2023 | 2.720 | 2.930 | 2.710 | 2.730 | 37,493 | +0.01(+0.37%) |
May 12, 2023 | 2.940 | 2.940 | 2.720 | 2.720 | 13,516 | -0.10(-3.55%) |
May 11, 2023 | 2.840 | 2.880 | 2.710 | 2.820 | 26,842 | +0.04(+1.44%) |
May 10, 2023 | 2.983 | 2.983 | 2.760 | 2.780 | 16,465 | -0.16(-5.44%) |
May 09, 2023 | 3.000 | 3.000 | 2.850 | 2.940 | 4,125 | +0.03(+1.03%) |
May 08, 2023 | 2.980 | 2.990 | 2.780 | 2.910 | 24,550 | -0.07(-2.35%) |
May 05, 2023 | 2.990 | 3.000 | 2.888 | 2.980 | 9,150 | -0.01(-0.33%) |
May 04, 2023 | 3.030 | 3.040 | 2.875 | 2.990 | 11,708 | +0.00(+0.00%) |
May 03, 2023 | 2.940 | 3.090 | 2.940 | 2.990 | 11,344 | -0.01(-0.33%) |
May 02, 2023 | 2.900 | 3.050 | 2.900 | 3.000 | 13,706 | +0.05(+1.69%) |