Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 4.368 | 5.000 | 4.202 | 4.992 | 66,125 | +0.63(+14.50%) |
Jul 28, 2023 | 4.340 | 4.400 | 4.000 | 4.360 | 20,363 | +0.12(+2.83%) |
Jul 27, 2023 | 3.800 | 4.380 | 3.770 | 4.240 | 51,681 | +0.31(+7.94%) |
Jul 26, 2023 | 3.780 | 4.000 | 3.622 | 3.928 | 47,041 | +0.16(+4.36%) |
Jul 25, 2023 | 3.398 | 3.880 | 3.242 | 3.764 | 217,288 | +0.28(+7.91%) |
Jul 24, 2023 | 3.420 | 3.520 | 3.136 | 3.488 | 27,463 | +0.01(+0.23%) |
Jul 21, 2023 | 3.568 | 3.580 | 3.400 | 3.480 | 18,704 | -0.03(-0.74%) |
Jul 20, 2023 | 3.400 | 3.600 | 3.460 | 3.506 | 8,775 | -0.01(-0.40%) |
Jul 19, 2023 | 3.496 | 3.598 | 3.440 | 3.520 | 4,681 | +0.04(+1.15%) |
Jul 18, 2023 | 3.360 | 3.590 | 3.360 | 3.480 | 8,996 | +0.06(+1.75%) |
Jul 17, 2023 | 3.480 | 3.580 | 3.320 | 3.420 | 6,652 | -0.01(-0.18%) |
Jul 14, 2023 | 3.624 | 3.698 | 3.422 | 3.426 | 8,562 | -0.20(-5.46%) |
Jul 13, 2023 | 3.560 | 3.636 | 3.398 | 3.624 | 24,405 | +0.21(+6.15%) |
Jul 12, 2023 | 3.492 | 3.698 | 3.400 | 3.414 | 11,394 | -0.19(-5.17%) |
Jul 11, 2023 | 3.600 | 3.700 | 3.532 | 3.600 | 7,894 | +0.00(+0.00%) |
Jul 10, 2023 | 3.550 | 3.700 | 3.480 | 3.600 | 14,281 | +0.02(+0.61%) |
Jul 07, 2023 | 3.444 | 3.734 | 3.336 | 3.578 | 40,985 | +0.11(+3.11%) |
Jul 06, 2023 | 3.800 | 3.858 | 3.240 | 3.470 | 142,303 | +0.07(+1.94%) |
Jul 05, 2023 | 3.200 | 3.600 | 3.200 | 3.404 | 40,530 | +0.09(+2.78%) |
Jul 03, 2023 | 3.400 | 3.400 | 3.302 | 3.312 | 73,949 | -0.09(-2.59%) |
Jun 30, 2023 | 3.380 | 3.418 | 3.254 | 3.400 | 13,379 | +0.10(+2.91%) |
Jun 29, 2023 | 3.200 | 3.404 | 3.208 | 3.304 | 10,455 | +0.06(+1.72%) |
Jun 28, 2023 | 3.260 | 3.376 | 3.166 | 3.248 | 9,136 | -0.01(-0.31%) |
Jun 27, 2023 | 3.204 | 3.316 | 3.204 | 3.258 | 7,057 | +0.05(+1.50%) |
Jun 26, 2023 | 3.400 | 3.402 | 3.202 | 3.210 | 14,720 | -0.02(-0.50%) |
Jun 23, 2023 | 3.372 | 3.402 | 3.200 | 3.226 | 8,628 | -0.07(-2.18%) |
Jun 22, 2023 | 3.114 | 3.420 | 3.100 | 3.298 | 15,662 | +0.18(+5.91%) |
Jun 21, 2023 | 3.200 | 3.238 | 3.090 | 3.114 | 8,185 | -0.09(-2.69%) |
Jun 20, 2023 | 3.148 | 3.228 | 3.140 | 3.200 | 5,604 | +0.06(+1.85%) |
Jun 16, 2023 | 3.140 | 3.400 | 3.118 | 3.142 | 7,691 | -0.04(-1.19%) |
Jun 15, 2023 | 3.360 | 3.400 | 3.100 | 3.180 | 4,645 | -0.08(-2.39%) |
Jun 14, 2023 | 3.098 | 3.360 | 3.098 | 3.258 | 4,863 | +0.10(+3.10%) |
Jun 13, 2023 | 3.360 | 3.360 | 3.160 | 3.160 | 9,124 | -0.02(-0.75%) |
Jun 12, 2023 | 3.200 | 3.188 | 3.080 | 3.184 | 7,810 | +0.06(+2.05%) |
Jun 09, 2023 | 3.360 | 3.360 | 2.808 | 3.120 | 39,675 | -0.12(-3.70%) |
Jun 08, 2023 | 3.260 | 3.532 | 3.200 | 3.240 | 19,272 | -0.02(-0.55%) |
Jun 07, 2023 | 3.200 | 3.714 | 3.160 | 3.258 | 21,263 | +0.05(+1.69%) |
Jun 06, 2023 | 3.340 | 3.578 | 3.160 | 3.204 | 25,084 | -0.01(-0.44%) |
Jun 05, 2023 | 3.300 | 3.400 | 3.098 | 3.218 | 41,854 | -0.02(-0.74%) |
Jun 02, 2023 | 3.200 | 3.300 | 3.198 | 3.242 | 27,272 | +0.02(+0.62%) |
Jun 01, 2023 | 3.714 | 3.800 | 3.000 | 3.222 | 98,440 | -0.32(-8.93%) |
May 31, 2023 | 3.564 | 3.880 | 3.538 | 3.538 | 10,993 | -0.17(-4.58%) |
May 30, 2023 | 3.646 | 3.880 | 3.400 | 3.708 | 8,399 | +0.01(+0.16%) |
May 26, 2023 | 3.480 | 3.900 | 3.480 | 3.702 | 18,486 | +0.23(+6.75%) |
May 25, 2023 | 3.784 | 4.158 | 3.042 | 3.468 | 43,581 | -0.33(-8.74%) |
May 24, 2023 | 3.624 | 3.900 | 3.624 | 3.800 | 21,407 | +0.05(+1.23%) |
May 23, 2023 | 3.622 | 3.900 | 3.620 | 3.754 | 20,772 | -0.31(-7.54%) |
May 22, 2023 | 4.400 | 4.596 | 3.824 | 4.060 | 14,569 | -0.10(-2.31%) |
May 19, 2023 | 4.000 | 4.258 | 4.000 | 4.156 | 2,466 | +0.05(+1.22%) |
May 18, 2023 | 4.400 | 4.480 | 4.000 | 4.106 | 12,976 | -0.14(-3.25%) |
May 17, 2023 | 3.780 | 4.388 | 3.606 | 4.244 | 40,042 | +0.46(+12.28%) |
May 16, 2023 | 3.742 | 3.858 | 3.600 | 3.780 | 15,332 | +0.09(+2.49%) |
May 15, 2023 | 3.674 | 3.898 | 3.600 | 3.688 | 15,049 | -0.01(-0.32%) |
May 12, 2023 | 3.800 | 3.900 | 3.578 | 3.700 | 40,955 | +0.11(+3.06%) |
May 11, 2023 | 3.520 | 3.690 | 3.520 | 3.590 | 9,097 | +0.07(+1.99%) |
May 10, 2023 | 3.792 | 3.792 | 3.520 | 3.520 | 17,513 | -0.08(-2.17%) |
May 09, 2023 | 3.596 | 3.818 | 3.520 | 3.598 | 13,791 | +0.00(+0.00%) |
May 08, 2023 | 3.900 | 3.900 | 3.550 | 3.598 | 31,315 | +0.05(+1.35%) |
May 05, 2023 | 3.550 | 3.658 | 3.500 | 3.550 | 20,480 | -0.00(-0.11%) |
May 04, 2023 | 3.540 | 3.890 | 3.500 | 3.554 | 42,936 | -0.05(-1.28%) |
May 03, 2023 | 3.602 | 3.798 | 3.400 | 3.600 | 41,910 | -0.05(-1.37%) |
May 02, 2023 | 3.900 | 3.918 | 3.580 | 3.650 | 51,963 | -0.05(-1.35%) |