Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 3.435 | 3.559 | 3.435 | 3.481 | 1,483,763 | +0.03(+0.80%) |
Jul 28, 2023 | 3.398 | 3.499 | 3.398 | 3.453 | 923,802 | +0.07(+2.18%) |
Jul 27, 2023 | 3.352 | 3.545 | 3.324 | 3.380 | 1,781,148 | -0.15(-4.18%) |
Jul 26, 2023 | 3.619 | 3.647 | 3.509 | 3.527 | 1,159,308 | -0.06(-1.80%) |
Jul 25, 2023 | 3.472 | 3.619 | 3.472 | 3.592 | 1,421,247 | +0.13(+3.72%) |
Jul 24, 2023 | 3.490 | 3.490 | 3.426 | 3.463 | 765,648 | +0.02(+0.53%) |
Jul 21, 2023 | 3.417 | 3.453 | 3.372 | 3.444 | 547,147 | +0.06(+1.63%) |
Jul 20, 2023 | 3.417 | 3.430 | 3.384 | 3.389 | 576,579 | -0.02(-0.54%) |
Jul 19, 2023 | 3.371 | 3.412 | 3.334 | 3.407 | 946,749 | +0.07(+2.21%) |
Jul 18, 2023 | 3.315 | 3.334 | 3.278 | 3.334 | 807,020 | +0.04(+1.12%) |
Jul 17, 2023 | 3.361 | 3.407 | 3.242 | 3.297 | 1,182,390 | -0.10(-2.98%) |
Jul 14, 2023 | 3.527 | 3.527 | 3.371 | 3.398 | 1,362,682 | -0.13(-3.66%) |
Jul 13, 2023 | 3.435 | 3.527 | 3.398 | 3.527 | 1,182,453 | +0.09(+2.68%) |
Jul 12, 2023 | 3.444 | 3.453 | 3.352 | 3.435 | 889,296 | +0.05(+1.36%) |
Jul 11, 2023 | 3.242 | 3.389 | 3.196 | 3.389 | 1,635,873 | +0.16(+4.84%) |
Jul 10, 2023 | 3.398 | 3.430 | 3.232 | 3.232 | 2,352,405 | -0.29(-8.36%) |
Jul 07, 2023 | 3.481 | 3.592 | 3.435 | 3.527 | 1,694,471 | +0.10(+2.96%) |
Jul 06, 2023 | 3.361 | 3.426 | 3.306 | 3.426 | 662,709 | +0.02(+0.54%) |
Jul 05, 2023 | 3.490 | 3.536 | 3.389 | 3.407 | 1,468,295 | -0.17(-4.64%) |
Jul 03, 2023 | 3.490 | 3.573 | 3.449 | 3.573 | 790,411 | +0.11(+3.19%) |
Jun 30, 2023 | 3.407 | 3.490 | 3.384 | 3.463 | 1,591,971 | +0.10(+3.01%) |
Jun 29, 2023 | 3.242 | 3.371 | 3.168 | 3.361 | 1,855,632 | +0.12(+3.69%) |
Jun 28, 2023 | 3.223 | 3.251 | 3.113 | 3.242 | 1,663,800 | +0.00(+0.00%) |
Jun 27, 2023 | 3.131 | 3.306 | 3.094 | 3.242 | 1,508,764 | +0.11(+3.53%) |
Jun 26, 2023 | 3.085 | 3.186 | 3.085 | 3.131 | 1,806,772 | +0.06(+1.80%) |
Jun 23, 2023 | 3.140 | 3.175 | 3.048 | 3.076 | 3,821,934 | -0.13(-4.02%) |
Jun 22, 2023 | 3.205 | 3.237 | 3.122 | 3.205 | 1,835,342 | +0.00(+0.00%) |
Jun 21, 2023 | 3.278 | 3.306 | 3.205 | 3.205 | 1,236,655 | -0.07(-2.25%) |
Jun 20, 2023 | 3.417 | 3.417 | 3.251 | 3.278 | 2,083,799 | -0.17(-4.81%) |
Jun 16, 2023 | 3.407 | 3.490 | 3.384 | 3.444 | 2,265,792 | +0.04(+1.08%) |
Jun 15, 2023 | 3.315 | 3.435 | 3.315 | 3.407 | 1,199,702 | +0.07(+2.21%) |
Jun 14, 2023 | 3.490 | 3.504 | 3.315 | 3.334 | 2,005,996 | -0.19(-5.48%) |
Jun 13, 2023 | 3.490 | 3.628 | 3.490 | 3.527 | 744,618 | +0.04(+1.06%) |
Jun 12, 2023 | 3.499 | 3.526 | 3.418 | 3.490 | 1,107,749 | +0.04(+1.30%) |
Jun 09, 2023 | 3.427 | 3.481 | 3.374 | 3.445 | 1,065,344 | +0.03(+0.79%) |
Jun 08, 2023 | 3.517 | 3.526 | 3.338 | 3.418 | 1,752,754 | -0.10(-2.81%) |
Jun 07, 2023 | 3.562 | 3.611 | 3.517 | 3.517 | 1,110,711 | -0.03(-0.76%) |
Jun 06, 2023 | 3.436 | 3.580 | 3.436 | 3.544 | 600,182 | +0.10(+2.86%) |
Jun 05, 2023 | 3.490 | 3.571 | 3.414 | 3.445 | 1,282,215 | -0.09(-2.54%) |
Jun 02, 2023 | 3.401 | 3.575 | 3.401 | 3.535 | 1,311,013 | +0.20(+5.91%) |
Jun 01, 2023 | 3.230 | 3.383 | 3.230 | 3.338 | 1,041,030 | +0.10(+3.05%) |
May 31, 2023 | 3.257 | 3.270 | 3.176 | 3.239 | 1,023,586 | -0.04(-1.37%) |
May 30, 2023 | 3.329 | 3.350 | 3.284 | 3.284 | 678,461 | -0.04(-1.35%) |
May 26, 2023 | 3.194 | 3.342 | 3.185 | 3.329 | 1,038,208 | +0.15(+4.80%) |
May 25, 2023 | 3.221 | 3.239 | 3.158 | 3.176 | 2,223,957 | -0.06(-1.94%) |
May 24, 2023 | 3.338 | 3.365 | 3.194 | 3.239 | 2,025,591 | -0.08(-2.43%) |
May 23, 2023 | 3.230 | 3.423 | 3.208 | 3.320 | 2,763,217 | +0.09(+2.78%) |
May 22, 2023 | 3.239 | 3.275 | 3.185 | 3.230 | 2,728,632 | +0.01(+0.28%) |
May 19, 2023 | 3.311 | 3.387 | 3.194 | 3.221 | 2,151,572 | -0.06(-1.91%) |
May 18, 2023 | 3.158 | 3.293 | 3.158 | 3.284 | 2,195,983 | +0.11(+3.39%) |
May 17, 2023 | 3.158 | 3.185 | 3.109 | 3.176 | 1,512,767 | +0.04(+1.43%) |
May 16, 2023 | 3.158 | 3.185 | 3.051 | 3.131 | 2,337,121 | -0.09(-2.79%) |
May 15, 2023 | 3.230 | 3.275 | 3.176 | 3.221 | 1,807,930 | +0.01(+0.28%) |
May 12, 2023 | 3.230 | 3.252 | 3.131 | 3.212 | 1,097,226 | -0.02(-0.56%) |
May 11, 2023 | 3.221 | 3.248 | 3.185 | 3.230 | 618,297 | -0.01(-0.28%) |
May 10, 2023 | 3.356 | 3.374 | 3.230 | 3.239 | 1,131,352 | -0.11(-3.22%) |
May 09, 2023 | 3.418 | 3.418 | 3.347 | 3.347 | 1,122,898 | -0.09(-2.61%) |
May 08, 2023 | 3.365 | 3.436 | 3.338 | 3.436 | 1,179,404 | +0.10(+2.96%) |
May 05, 2023 | 3.356 | 3.401 | 3.284 | 3.338 | 1,347,506 | +0.02(+0.54%) |
May 04, 2023 | 3.329 | 3.418 | 3.302 | 3.320 | 1,110,044 | -0.03(-0.80%) |
May 03, 2023 | 3.427 | 3.481 | 3.338 | 3.347 | 1,045,497 | -0.09(-2.61%) |
May 02, 2023 | 3.517 | 3.517 | 3.401 | 3.436 | 1,873,208 | -0.09(-2.54%) |