Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 4.220 | 4.299 | 4.160 | 4.260 | 600,375 | +0.06(+1.43%) |
Jul 28, 2023 | 4.070 | 4.260 | 4.030 | 4.200 | 1,472,358 | +0.17(+4.22%) |
Jul 27, 2023 | 3.980 | 4.069 | 3.980 | 4.030 | 468,429 | +0.06(+1.51%) |
Jul 26, 2023 | 3.890 | 3.980 | 3.890 | 3.970 | 290,424 | +0.08(+2.06%) |
Jul 25, 2023 | 3.900 | 3.950 | 3.880 | 3.890 | 278,443 | -0.05(-1.27%) |
Jul 24, 2023 | 3.950 | 3.980 | 3.912 | 3.940 | 278,043 | -0.01(-0.25%) |
Jul 21, 2023 | 3.940 | 3.980 | 3.900 | 3.950 | 423,284 | +0.05(+1.28%) |
Jul 20, 2023 | 3.910 | 3.960 | 3.860 | 3.900 | 286,556 | +0.00(+0.00%) |
Jul 19, 2023 | 3.920 | 3.978 | 3.890 | 3.900 | 292,945 | -0.02(-0.51%) |
Jul 18, 2023 | 3.830 | 3.965 | 3.810 | 3.920 | 507,803 | +0.10(+2.62%) |
Jul 17, 2023 | 3.800 | 3.850 | 3.760 | 3.820 | 251,002 | +0.02(+0.53%) |
Jul 14, 2023 | 3.830 | 3.890 | 3.785 | 3.800 | 323,990 | -0.07(-1.81%) |
Jul 13, 2023 | 3.870 | 3.920 | 3.855 | 3.870 | 285,164 | +0.01(+0.26%) |
Jul 12, 2023 | 3.820 | 3.880 | 3.810 | 3.860 | 324,310 | +0.10(+2.66%) |
Jul 11, 2023 | 3.820 | 3.840 | 3.730 | 3.760 | 400,251 | -0.03(-0.79%) |
Jul 10, 2023 | 3.670 | 3.820 | 3.665 | 3.790 | 374,827 | +0.13(+3.55%) |
Jul 07, 2023 | 3.590 | 3.690 | 3.570 | 3.660 | 679,655 | +0.08(+2.23%) |
Jul 06, 2023 | 3.520 | 3.620 | 3.500 | 3.580 | 529,884 | -0.01(-0.28%) |
Jul 05, 2023 | 3.750 | 3.750 | 3.545 | 3.590 | 1,253,709 | -0.19(-5.03%) |
Jul 03, 2023 | 3.820 | 3.820 | 3.735 | 3.780 | 331,647 | -0.09(-2.33%) |
Jun 30, 2023 | 3.920 | 3.940 | 3.795 | 3.870 | 728,855 | -0.03(-0.77%) |
Jun 29, 2023 | 3.810 | 3.920 | 3.810 | 3.900 | 457,649 | +0.07(+1.83%) |
Jun 28, 2023 | 3.760 | 3.845 | 3.690 | 3.830 | 492,930 | +0.05(+1.32%) |
Jun 27, 2023 | 3.770 | 3.855 | 3.710 | 3.780 | 494,784 | -0.01(-0.26%) |
Jun 26, 2023 | 3.650 | 3.845 | 3.610 | 3.790 | 894,616 | +0.14(+3.84%) |
Jun 23, 2023 | 3.800 | 3.860 | 3.570 | 3.650 | 12,654,651 | -0.21(-5.44%) |
Jun 22, 2023 | 3.850 | 3.910 | 3.805 | 3.860 | 711,880 | +0.02(+0.52%) |
Jun 21, 2023 | 3.960 | 4.000 | 3.760 | 3.840 | 1,330,626 | -0.13(-3.27%) |
Jun 20, 2023 | 3.850 | 4.025 | 3.823 | 3.970 | 992,329 | +0.10(+2.58%) |
Jun 16, 2023 | 3.930 | 3.945 | 3.850 | 3.870 | 914,276 | -0.05(-1.28%) |
Jun 15, 2023 | 3.890 | 3.965 | 3.860 | 3.920 | 517,485 | +0.01(+0.26%) |
Jun 14, 2023 | 3.900 | 4.033 | 3.890 | 3.910 | 575,890 | +0.03(+0.77%) |
Jun 13, 2023 | 3.950 | 3.950 | 3.815 | 3.880 | 887,494 | -0.03(-0.77%) |
Jun 12, 2023 | 3.750 | 3.990 | 3.715 | 3.910 | 1,616,332 | +0.17(+4.55%) |
Jun 09, 2023 | 3.710 | 3.750 | 3.680 | 3.740 | 314,693 | +0.06(+1.63%) |
Jun 08, 2023 | 3.670 | 3.705 | 3.641 | 3.680 | 307,862 | +0.03(+0.82%) |
Jun 07, 2023 | 3.720 | 3.739 | 3.620 | 3.650 | 241,183 | -0.07(-1.88%) |
Jun 06, 2023 | 3.650 | 3.749 | 3.650 | 3.720 | 225,564 | +0.07(+1.92%) |
Jun 05, 2023 | 3.750 | 3.790 | 3.650 | 3.650 | 279,506 | -0.14(-3.69%) |
Jun 02, 2023 | 3.560 | 3.800 | 3.540 | 3.790 | 472,437 | +0.21(+5.87%) |
Jun 01, 2023 | 3.500 | 3.615 | 3.490 | 3.580 | 561,221 | -0.11(-2.98%) |
May 31, 2023 | 3.560 | 3.730 | 3.550 | 3.690 | 327,915 | +0.08(+2.22%) |
May 30, 2023 | 3.620 | 3.739 | 3.551 | 3.610 | 316,565 | -0.02(-0.55%) |
May 26, 2023 | 3.540 | 3.650 | 3.540 | 3.630 | 332,156 | +0.05(+1.40%) |
May 25, 2023 | 3.640 | 3.680 | 3.540 | 3.580 | 247,371 | -0.09(-2.45%) |
May 24, 2023 | 3.650 | 3.685 | 3.570 | 3.670 | 319,967 | -0.01(-0.27%) |
May 23, 2023 | 3.780 | 3.860 | 3.640 | 3.680 | 389,372 | -0.10(-2.65%) |
May 22, 2023 | 3.710 | 3.800 | 3.650 | 3.780 | 556,434 | +0.09(+2.44%) |
May 19, 2023 | 3.610 | 3.710 | 3.610 | 3.690 | 270,573 | +0.09(+2.50%) |
May 18, 2023 | 3.640 | 3.710 | 3.580 | 3.600 | 433,295 | -0.04(-1.10%) |
May 17, 2023 | 3.580 | 3.740 | 3.550 | 3.640 | 371,866 | +0.06(+1.68%) |
May 16, 2023 | 3.560 | 3.630 | 3.450 | 3.580 | 353,886 | -0.03(-0.83%) |
May 15, 2023 | 3.530 | 3.655 | 3.500 | 3.610 | 362,853 | +0.08(+2.27%) |
May 12, 2023 | 3.620 | 3.648 | 3.510 | 3.530 | 287,242 | -0.11(-3.02%) |
May 11, 2023 | 3.660 | 3.690 | 3.580 | 3.640 | 284,270 | -0.08(-2.15%) |
May 10, 2023 | 3.580 | 3.740 | 3.550 | 3.720 | 513,619 | +0.16(+4.49%) |
May 09, 2023 | 3.530 | 3.585 | 3.500 | 3.560 | 231,105 | -0.02(-0.56%) |
May 08, 2023 | 3.550 | 3.580 | 3.485 | 3.580 | 223,216 | +0.04(+1.13%) |
May 05, 2023 | 3.550 | 3.590 | 3.460 | 3.540 | 444,318 | +0.03(+0.85%) |
May 04, 2023 | 3.490 | 3.650 | 3.360 | 3.510 | 972,386 | -0.04(-1.13%) |
May 03, 2023 | 3.240 | 3.580 | 3.240 | 3.550 | 654,126 | +0.29(+8.90%) |
May 02, 2023 | 3.420 | 3.420 | 3.220 | 3.260 | 584,357 | -0.20(-5.78%) |