Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 4.030 | 4.120 | 4.000 | 4.060 | 15,007 | +0.06(+1.50%) |
Jul 28, 2023 | 4.120 | 4.120 | 3.970 | 4.000 | 18,311 | +0.02(+0.50%) |
Jul 27, 2023 | 4.150 | 4.150 | 3.970 | 3.980 | 15,044 | -0.12(-2.93%) |
Jul 26, 2023 | 4.040 | 4.230 | 3.960 | 4.100 | 19,580 | +0.07(+1.74%) |
Jul 25, 2023 | 4.150 | 4.171 | 3.930 | 4.030 | 31,475 | -0.11(-2.66%) |
Jul 24, 2023 | 4.260 | 4.270 | 4.060 | 4.140 | 15,401 | -0.06(-1.43%) |
Jul 21, 2023 | 4.140 | 4.280 | 4.140 | 4.200 | 26,546 | +0.06(+1.45%) |
Jul 20, 2023 | 4.060 | 4.150 | 3.980 | 4.140 | 17,599 | +0.09(+2.22%) |
Jul 19, 2023 | 3.960 | 4.050 | 3.960 | 4.050 | 15,519 | +0.05(+1.25%) |
Jul 18, 2023 | 4.040 | 4.050 | 3.962 | 4.000 | 18,585 | +0.03(+0.76%) |
Jul 17, 2023 | 3.940 | 4.002 | 3.921 | 3.970 | 14,909 | +0.04(+1.02%) |
Jul 14, 2023 | 3.950 | 4.020 | 3.900 | 3.930 | 11,525 | -0.01(-0.25%) |
Jul 13, 2023 | 3.950 | 4.050 | 3.900 | 3.940 | 26,848 | +0.00(+0.00%) |
Jul 12, 2023 | 3.960 | 3.980 | 3.910 | 3.940 | 9,463 | +0.00(+0.00%) |
Jul 11, 2023 | 3.980 | 3.990 | 3.920 | 3.940 | 12,351 | -0.01(-0.25%) |
Jul 10, 2023 | 3.970 | 4.090 | 3.930 | 3.950 | 34,726 | -0.12(-2.95%) |
Jul 07, 2023 | 4.010 | 4.270 | 4.000 | 4.070 | 15,927 | +0.08(+2.01%) |
Jul 06, 2023 | 4.110 | 4.160 | 3.990 | 3.990 | 13,915 | -0.15(-3.62%) |
Jul 05, 2023 | 4.200 | 4.320 | 4.065 | 4.140 | 16,567 | -0.04(-0.96%) |
Jul 03, 2023 | 4.080 | 4.280 | 4.079 | 4.180 | 14,523 | +0.06(+1.46%) |
Jun 30, 2023 | 4.200 | 4.340 | 4.130 | 4.120 | 51,834 | +0.01(+0.24%) |
Jun 29, 2023 | 3.920 | 4.110 | 3.850 | 4.110 | 28,069 | +0.16(+4.05%) |
Jun 28, 2023 | 4.000 | 4.010 | 3.830 | 3.950 | 30,122 | -0.05(-1.25%) |
Jun 27, 2023 | 3.950 | 4.000 | 3.911 | 4.000 | 14,971 | +0.05(+1.27%) |
Jun 26, 2023 | 3.940 | 4.000 | 3.850 | 3.950 | 17,743 | -0.11(-2.71%) |
Jun 23, 2023 | 3.920 | 4.060 | 3.800 | 4.060 | 40,335 | +0.09(+2.40%) |
Jun 22, 2023 | 3.910 | 4.000 | 3.895 | 3.965 | 17,884 | +0.02(+0.63%) |
Jun 21, 2023 | 3.920 | 3.970 | 3.841 | 3.940 | 21,291 | +0.02(+0.51%) |
Jun 20, 2023 | 3.800 | 3.970 | 3.800 | 3.920 | 36,960 | +0.07(+1.82%) |
Jun 16, 2023 | 3.850 | 3.990 | 3.800 | 3.850 | 87,428 | +0.01(+0.26%) |
Jun 15, 2023 | 3.800 | 3.960 | 3.780 | 3.840 | 24,710 | +0.06(+1.59%) |
Jun 14, 2023 | 3.830 | 3.927 | 3.742 | 3.780 | 54,186 | +0.01(+0.27%) |
Jun 13, 2023 | 4.080 | 4.080 | 3.730 | 3.770 | 71,707 | -0.13(-3.33%) |
Jun 12, 2023 | 4.000 | 4.010 | 3.890 | 3.900 | 24,031 | -0.13(-3.23%) |
Jun 09, 2023 | 4.040 | 4.134 | 3.980 | 4.030 | 31,717 | +0.01(+0.25%) |
Jun 08, 2023 | 4.010 | 4.067 | 3.986 | 4.020 | 19,286 | +0.05(+1.26%) |
Jun 07, 2023 | 4.430 | 4.430 | 3.960 | 3.970 | 73,249 | -0.48(-10.79%) |
Jun 06, 2023 | 4.320 | 4.500 | 4.320 | 4.450 | 17,260 | +0.09(+2.06%) |
Jun 05, 2023 | 4.440 | 4.492 | 4.300 | 4.360 | 13,456 | -0.04(-0.91%) |
Jun 02, 2023 | 4.020 | 4.430 | 4.020 | 4.400 | 24,007 | +0.25(+6.02%) |
Jun 01, 2023 | 4.190 | 4.340 | 4.117 | 4.150 | 28,418 | +0.00(+0.00%) |
May 31, 2023 | 4.080 | 4.194 | 4.030 | 4.150 | 7,594 | +0.04(+0.97%) |
May 30, 2023 | 3.810 | 4.110 | 3.810 | 4.110 | 20,626 | +0.25(+6.48%) |
May 26, 2023 | 3.850 | 3.982 | 3.785 | 3.860 | 19,472 | +0.02(+0.52%) |
May 25, 2023 | 4.280 | 4.340 | 3.750 | 3.840 | 41,074 | -0.49(-11.32%) |
May 24, 2023 | 4.490 | 4.500 | 4.320 | 4.330 | 11,608 | -0.16(-3.56%) |
May 23, 2023 | 4.310 | 4.520 | 4.270 | 4.490 | 22,620 | +0.18(+4.18%) |
May 22, 2023 | 4.380 | 4.410 | 4.230 | 4.310 | 14,898 | -0.01(-0.23%) |
May 19, 2023 | 4.240 | 4.450 | 4.240 | 4.320 | 26,974 | +0.08(+1.89%) |
May 18, 2023 | 4.160 | 4.250 | 4.080 | 4.240 | 21,602 | +0.05(+1.19%) |
May 17, 2023 | 4.180 | 4.350 | 4.050 | 4.190 | 28,557 | -0.21(-4.77%) |
May 16, 2023 | 4.640 | 4.700 | 4.310 | 4.400 | 39,225 | +0.01(+0.23%) |
May 15, 2023 | 4.420 | 4.725 | 4.140 | 4.390 | 77,332 | +0.00(+0.00%) |
May 12, 2023 | 4.000 | 4.590 | 3.885 | 4.390 | 99,370 | +0.39(+9.75%) |
May 11, 2023 | 3.860 | 4.000 | 3.650 | 4.000 | 320,460 | +0.13(+3.36%) |
May 10, 2023 | 3.790 | 4.000 | 3.790 | 3.870 | 29,406 | +0.03(+0.78%) |
May 09, 2023 | 3.790 | 3.900 | 3.790 | 3.840 | 27,873 | -0.04(-1.03%) |
May 08, 2023 | 3.890 | 3.924 | 3.820 | 3.880 | 32,407 | +0.05(+1.31%) |
May 05, 2023 | 4.040 | 4.122 | 3.771 | 3.830 | 45,594 | -0.22(-5.43%) |
May 04, 2023 | 3.750 | 4.070 | 3.720 | 4.050 | 30,699 | +0.22(+5.74%) |
May 03, 2023 | 3.720 | 3.880 | 3.645 | 3.830 | 40,224 | +0.14(+3.79%) |
May 02, 2023 | 3.440 | 3.700 | 3.365 | 3.690 | 33,088 | +0.27(+7.89%) |