Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 3.430 | 3.610 | 3.370 | 3.432 | 131,772 | +0.13(+3.84%) |
Jul 28, 2023 | 3.260 | 3.380 | 3.250 | 3.305 | 4,539 | +0.01(+0.15%) |
Jul 27, 2023 | 3.590 | 3.620 | 3.300 | 3.300 | 11,629 | -0.08(-2.37%) |
Jul 26, 2023 | 3.330 | 3.450 | 3.170 | 3.380 | 30,412 | +0.05(+1.50%) |
Jul 25, 2023 | 3.610 | 3.710 | 3.200 | 3.330 | 35,127 | -0.28(-7.76%) |
Jul 24, 2023 | 3.750 | 3.916 | 3.560 | 3.610 | 18,312 | -0.16(-4.24%) |
Jul 21, 2023 | 3.970 | 4.029 | 3.770 | 3.770 | 6,359 | -0.11(-2.96%) |
Jul 20, 2023 | 3.850 | 3.997 | 3.810 | 3.885 | 10,358 | +0.03(+0.91%) |
Jul 19, 2023 | 3.970 | 4.030 | 3.850 | 3.850 | 9,967 | -0.05(-1.28%) |
Jul 18, 2023 | 4.069 | 4.069 | 3.880 | 3.900 | 6,930 | +0.10(+2.63%) |
Jul 17, 2023 | 3.910 | 4.100 | 3.800 | 3.800 | 6,975 | -0.10(-2.56%) |
Jul 14, 2023 | 4.010 | 4.020 | 3.890 | 3.900 | 10,882 | -0.15(-3.58%) |
Jul 13, 2023 | 4.240 | 4.240 | 3.970 | 4.045 | 28,192 | -0.08(-1.82%) |
Jul 12, 2023 | 4.290 | 4.348 | 4.070 | 4.120 | 16,665 | -0.18(-4.19%) |
Jul 11, 2023 | 4.000 | 4.560 | 4.000 | 4.300 | 55,947 | +0.16(+3.86%) |
Jul 10, 2023 | 4.170 | 4.170 | 3.957 | 4.140 | 9,775 | +0.08(+1.97%) |
Jul 07, 2023 | 3.990 | 4.200 | 3.900 | 4.060 | 9,430 | +0.02(+0.50%) |
Jul 06, 2023 | 4.080 | 4.150 | 3.762 | 4.040 | 26,432 | -0.05(-1.22%) |
Jul 05, 2023 | 4.080 | 4.153 | 4.050 | 4.090 | 7,051 | -0.10(-2.39%) |
Jul 03, 2023 | 4.120 | 4.223 | 4.050 | 4.190 | 24,269 | -0.11(-2.56%) |
Jun 30, 2023 | 4.300 | 4.333 | 4.108 | 4.300 | 355,726 | +0.02(+0.47%) |
Jun 29, 2023 | 4.180 | 4.300 | 4.050 | 4.280 | 18,064 | +0.04(+1.06%) |
Jun 28, 2023 | 4.190 | 4.270 | 4.040 | 4.235 | 11,444 | +0.08(+1.80%) |
Jun 27, 2023 | 4.030 | 4.260 | 4.030 | 4.160 | 11,814 | +0.14(+3.48%) |
Jun 26, 2023 | 4.230 | 4.400 | 4.020 | 4.020 | 34,771 | -0.19(-4.51%) |
Jun 23, 2023 | 4.620 | 4.620 | 4.200 | 4.210 | 15,380 | -0.31(-6.86%) |
Jun 22, 2023 | 4.150 | 4.650 | 4.060 | 4.520 | 49,565 | -0.14(-3.00%) |
Jun 21, 2023 | 4.320 | 4.750 | 4.134 | 4.660 | 75,315 | +0.57(+13.94%) |
Jun 20, 2023 | 4.330 | 4.330 | 4.030 | 4.090 | 18,777 | -0.17(-3.99%) |
Jun 16, 2023 | 4.190 | 4.290 | 4.034 | 4.260 | 20,490 | +0.16(+3.90%) |
Jun 15, 2023 | 4.330 | 4.330 | 4.050 | 4.100 | 24,897 | -0.17(-3.87%) |
Jun 14, 2023 | 4.280 | 4.300 | 4.150 | 4.265 | 12,974 | +0.10(+2.52%) |
Jun 13, 2023 | 4.190 | 4.378 | 4.160 | 4.160 | 11,197 | -0.09(-2.12%) |
Jun 12, 2023 | 4.430 | 4.430 | 4.150 | 4.250 | 10,135 | -0.10(-2.30%) |
Jun 09, 2023 | 4.320 | 4.500 | 4.320 | 4.350 | 10,789 | +0.03(+0.69%) |
Jun 08, 2023 | 4.406 | 4.558 | 4.300 | 4.320 | 17,192 | -0.08(-1.82%) |
Jun 07, 2023 | 4.750 | 4.750 | 4.330 | 4.400 | 12,208 | -0.19(-4.14%) |
Jun 06, 2023 | 4.410 | 4.600 | 4.360 | 4.590 | 10,352 | +0.09(+2.00%) |
Jun 05, 2023 | 4.730 | 5.240 | 4.320 | 4.500 | 87,466 | +0.09(+2.04%) |
Jun 02, 2023 | 4.490 | 4.490 | 4.330 | 4.410 | 9,099 | +0.01(+0.23%) |
Jun 01, 2023 | 4.410 | 4.410 | 4.252 | 4.400 | 9,774 | +0.15(+3.46%) |
May 31, 2023 | 4.160 | 4.540 | 4.160 | 4.253 | 10,189 | +0.00(+0.07%) |
May 30, 2023 | 4.160 | 4.320 | 4.135 | 4.250 | 27,684 | +0.11(+2.66%) |
May 26, 2023 | 4.420 | 4.420 | 4.040 | 4.140 | 25,426 | -0.17(-3.94%) |
May 25, 2023 | 4.500 | 4.550 | 4.290 | 4.310 | 48,844 | -0.22(-4.86%) |
May 24, 2023 | 4.640 | 4.640 | 4.400 | 4.530 | 18,736 | -0.11(-2.37%) |
May 23, 2023 | 4.690 | 4.839 | 4.480 | 4.640 | 28,094 | -0.09(-1.90%) |
May 22, 2023 | 4.970 | 4.980 | 4.700 | 4.730 | 15,894 | -0.14(-2.87%) |
May 19, 2023 | 4.890 | 4.979 | 4.740 | 4.870 | 22,918 | -0.04(-0.81%) |
May 18, 2023 | 4.850 | 4.980 | 4.710 | 4.910 | 10,197 | +0.16(+3.37%) |
May 17, 2023 | 4.880 | 5.086 | 4.750 | 4.750 | 21,522 | -0.20(-4.04%) |
May 16, 2023 | 4.860 | 5.099 | 4.800 | 4.950 | 20,178 | -0.01(-0.20%) |
May 15, 2023 | 5.180 | 5.180 | 4.820 | 4.960 | 15,333 | -0.01(-0.20%) |
May 12, 2023 | 5.100 | 5.150 | 4.670 | 4.970 | 73,180 | -0.29(-5.42%) |
May 11, 2023 | 5.160 | 6.100 | 5.003 | 5.255 | 264,503 | +0.21(+4.06%) |
May 10, 2023 | 5.020 | 5.050 | 4.750 | 5.050 | 50,156 | +0.33(+6.99%) |
May 09, 2023 | 4.980 | 5.026 | 4.600 | 4.720 | 24,719 | -0.13(-2.68%) |
May 08, 2023 | 4.880 | 5.010 | 4.800 | 4.850 | 39,415 | -0.13(-2.61%) |
May 05, 2023 | 4.880 | 5.080 | 4.850 | 4.980 | 33,812 | +0.01(+0.20%) |
May 04, 2023 | 4.890 | 5.150 | 4.830 | 4.970 | 57,017 | +0.09(+1.84%) |
May 03, 2023 | 4.900 | 5.360 | 4.720 | 4.880 | 141,533 | -0.49(-9.12%) |
May 02, 2023 | 5.380 | 6.150 | 5.110 | 5.370 | 705,124 | +0.71(+15.24%) |