Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 3.120 | 3.150 | 2.985 | 3.080 | 61,478 | -0.08(-2.53%) |
Jul 28, 2023 | 3.270 | 3.490 | 2.950 | 3.160 | 135,148 | -0.23(-6.78%) |
Jul 27, 2023 | 3.370 | 3.690 | 3.160 | 3.390 | 340,102 | -0.14(-3.97%) |
Jul 26, 2023 | 3.550 | 5.490 | 3.200 | 3.530 | 5,897,020 | +0.08(+2.19%) |
Jul 25, 2023 | 3.502 | 3.723 | 3.091 | 3.454 | 98,853 | -0.13(-3.70%) |
Jul 24, 2023 | 3.655 | 3.759 | 3.587 | 3.587 | 11,679 | -0.12(-3.21%) |
Jul 21, 2023 | 3.740 | 3.740 | 3.420 | 3.706 | 13,262 | +0.25(+7.39%) |
Jul 20, 2023 | 3.847 | 3.847 | 3.378 | 3.451 | 24,563 | -0.19(-5.14%) |
Jul 19, 2023 | 3.740 | 3.876 | 3.624 | 3.638 | 23,329 | -0.13(-3.56%) |
Jul 18, 2023 | 3.692 | 3.842 | 3.612 | 3.772 | 18,667 | -0.04(-1.16%) |
Jul 17, 2023 | 3.757 | 3.896 | 3.672 | 3.817 | 15,644 | -0.09(-2.35%) |
Jul 14, 2023 | 3.740 | 3.910 | 3.604 | 3.908 | 30,067 | +0.17(+4.50%) |
Jul 13, 2023 | 3.944 | 3.944 | 3.686 | 3.740 | 25,178 | -0.11(-2.78%) |
Jul 12, 2023 | 4.080 | 4.041 | 3.740 | 3.847 | 30,500 | -0.20(-5.00%) |
Jul 11, 2023 | 4.073 | 4.165 | 3.852 | 4.049 | 35,758 | -0.05(-1.16%) |
Jul 10, 2023 | 4.080 | 4.299 | 3.947 | 4.097 | 47,993 | -0.09(-2.11%) |
Jul 07, 2023 | 3.998 | 4.571 | 3.912 | 4.185 | 107,579 | +0.19(+4.68%) |
Jul 06, 2023 | 3.976 | 4.109 | 3.830 | 3.998 | 20,442 | -0.12(-2.81%) |
Jul 05, 2023 | 3.956 | 4.114 | 3.842 | 4.114 | 30,945 | +0.04(+0.88%) |
Jul 03, 2023 | 4.131 | 4.163 | 3.910 | 4.078 | 26,825 | +0.02(+0.59%) |
Jun 30, 2023 | 3.760 | 4.077 | 3.740 | 4.054 | 42,419 | +0.03(+0.63%) |
Jun 29, 2023 | 4.420 | 4.420 | 3.740 | 4.029 | 98,807 | -0.22(-5.20%) |
Jun 28, 2023 | 4.303 | 4.417 | 3.655 | 4.250 | 188,028 | -0.34(-7.37%) |
Jun 27, 2023 | 5.719 | 5.780 | 4.267 | 4.588 | 554,084 | -1.53(-25.03%) |
Jun 26, 2023 | 5.049 | 9.010 | 4.335 | 6.120 | 10,788,126 | +2.74(+80.90%) |
Jun 23, 2023 | 3.546 | 3.723 | 2.730 | 3.383 | 46,320 | -0.31(-8.42%) |
Jun 22, 2023 | 3.570 | 3.704 | 3.434 | 3.694 | 4,471 | -0.04(-1.00%) |
Jun 21, 2023 | 3.748 | 3.908 | 3.400 | 3.732 | 13,011 | -0.09(-2.44%) |
Jun 20, 2023 | 3.910 | 3.951 | 3.740 | 3.825 | 25,519 | -0.12(-3.02%) |
Jun 16, 2023 | 4.002 | 4.080 | 3.910 | 3.944 | 5,143 | -0.05(-1.23%) |
Jun 15, 2023 | 3.910 | 4.080 | 3.859 | 3.993 | 5,584 | +0.02(+0.60%) |
Jun 14, 2023 | 3.765 | 4.063 | 3.765 | 3.970 | 2,014 | +0.06(+1.48%) |
Jun 13, 2023 | 4.058 | 4.065 | 3.456 | 3.912 | 5,663 | -0.15(-3.72%) |
Jun 12, 2023 | 4.080 | 4.080 | 3.930 | 4.063 | 976 | +0.11(+2.71%) |
Jun 09, 2023 | 3.825 | 4.077 | 3.755 | 3.956 | 4,847 | +0.07(+1.79%) |
Jun 08, 2023 | 3.910 | 3.961 | 3.742 | 3.886 | 8,261 | +0.04(+1.15%) |
Jun 07, 2023 | 4.080 | 4.080 | 3.609 | 3.842 | 8,049 | +0.11(+3.06%) |
Jun 06, 2023 | 4.126 | 4.126 | 3.587 | 3.728 | 19,067 | -0.35(-8.63%) |
Jun 05, 2023 | 4.080 | 4.109 | 3.995 | 4.080 | 11,903 | -0.15(-3.58%) |
Jun 02, 2023 | 4.250 | 4.253 | 3.981 | 4.231 | 4,599 | -0.02(-0.40%) |
Jun 01, 2023 | 4.250 | 4.332 | 3.570 | 4.248 | 13,678 | +0.15(+3.65%) |
May 31, 2023 | 4.080 | 4.206 | 3.742 | 4.099 | 16,405 | +0.19(+4.83%) |
May 30, 2023 | 4.250 | 4.281 | 3.735 | 3.910 | 44,045 | +0.06(+1.46%) |
May 26, 2023 | 3.910 | 4.046 | 3.602 | 3.854 | 18,962 | -0.16(-4.02%) |
May 25, 2023 | 3.740 | 5.355 | 3.553 | 4.015 | 180,343 | +0.47(+13.39%) |
May 24, 2023 | 3.570 | 3.570 | 3.256 | 3.541 | 13,424 | -0.03(-0.81%) |
May 23, 2023 | 3.417 | 3.669 | 3.417 | 3.570 | 4,190 | +0.17(+5.00%) |
May 22, 2023 | 3.419 | 3.655 | 3.400 | 3.400 | 5,482 | -0.10(-2.77%) |
May 19, 2023 | 3.740 | 3.740 | 3.461 | 3.497 | 8,727 | +0.15(+4.42%) |
May 18, 2023 | 3.230 | 3.522 | 3.230 | 3.349 | 5,972 | +0.12(+3.68%) |
May 17, 2023 | 3.655 | 3.910 | 3.230 | 3.230 | 25,947 | -0.48(-12.88%) |
May 16, 2023 | 3.655 | 3.806 | 3.655 | 3.708 | 9,758 | +0.07(+2.01%) |
May 15, 2023 | 3.570 | 3.868 | 3.570 | 3.635 | 10,142 | +0.03(+0.75%) |
May 12, 2023 | 3.910 | 3.910 | 3.590 | 3.607 | 3,284 | -0.25(-6.48%) |
May 11, 2023 | 3.907 | 4.058 | 3.742 | 3.857 | 14,499 | -0.05(-1.26%) |
May 10, 2023 | 3.893 | 4.224 | 3.759 | 3.907 | 12,423 | +0.09(+2.32%) |
May 09, 2023 | 3.740 | 3.944 | 3.730 | 3.818 | 2,074 | +0.08(+2.09%) |
May 08, 2023 | 3.808 | 4.019 | 3.641 | 3.740 | 6,882 | -0.15(-3.93%) |
May 05, 2023 | 3.740 | 4.335 | 3.570 | 3.893 | 62,286 | +0.07(+1.82%) |
May 04, 2023 | 3.570 | 4.420 | 3.570 | 3.823 | 25,057 | +0.22(+6.08%) |
May 03, 2023 | 3.519 | 3.825 | 3.485 | 3.604 | 15,097 | +0.22(+6.64%) |
May 02, 2023 | 3.519 | 3.519 | 3.242 | 3.380 | 7,204 | -0.02(-0.60%) |