Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 3.060 | 3.140 | 2.930 | 3.010 | 54,582 | -0.10(-3.06%) |
Jul 28, 2023 | 3.380 | 3.380 | 3.050 | 3.105 | 49,589 | -0.04(-1.43%) |
Jul 27, 2023 | 3.270 | 3.500 | 3.150 | 3.150 | 50,418 | -0.15(-4.55%) |
Jul 26, 2023 | 3.510 | 3.620 | 3.250 | 3.300 | 66,881 | -0.29(-8.08%) |
Jul 25, 2023 | 3.640 | 3.690 | 3.510 | 3.590 | 23,819 | +0.02(+0.56%) |
Jul 24, 2023 | 3.910 | 3.921 | 3.500 | 3.570 | 73,020 | -0.23(-6.05%) |
Jul 21, 2023 | 3.530 | 4.120 | 3.515 | 3.800 | 217,196 | +0.23(+6.44%) |
Jul 20, 2023 | 3.910 | 4.153 | 3.500 | 3.570 | 89,087 | -0.34(-8.70%) |
Jul 19, 2023 | 4.350 | 4.380 | 3.910 | 3.910 | 243,514 | -0.25(-6.01%) |
Jul 18, 2023 | 4.150 | 4.480 | 4.010 | 4.160 | 202,810 | +0.15(+3.74%) |
Jul 17, 2023 | 3.960 | 4.158 | 3.910 | 4.010 | 79,187 | -0.03(-0.75%) |
Jul 14, 2023 | 4.400 | 4.470 | 4.000 | 4.040 | 75,315 | -0.19(-4.49%) |
Jul 13, 2023 | 4.440 | 4.450 | 4.110 | 4.230 | 157,042 | +0.05(+1.20%) |
Jul 12, 2023 | 3.820 | 4.584 | 3.810 | 4.180 | 209,525 | +0.50(+13.59%) |
Jul 11, 2023 | 3.840 | 4.020 | 3.400 | 3.680 | 117,497 | -0.16(-4.17%) |
Jul 10, 2023 | 3.900 | 4.140 | 3.800 | 3.840 | 64,362 | -0.04(-1.03%) |
Jul 07, 2023 | 4.100 | 4.150 | 3.880 | 3.880 | 52,098 | -0.21(-5.13%) |
Jul 06, 2023 | 3.930 | 4.300 | 3.765 | 4.090 | 311,909 | +0.22(+5.68%) |
Jul 05, 2023 | 3.370 | 3.940 | 3.175 | 3.870 | 404,935 | +0.77(+24.64%) |
Jul 03, 2023 | 2.940 | 3.105 | 2.927 | 3.105 | 8,817 | +0.10(+3.16%) |
Jun 30, 2023 | 3.000 | 3.043 | 2.960 | 3.010 | 19,201 | -0.06(-1.95%) |
Jun 29, 2023 | 2.820 | 3.070 | 2.820 | 3.070 | 21,160 | +0.10(+3.37%) |
Jun 28, 2023 | 2.840 | 2.970 | 2.760 | 2.970 | 31,692 | +0.07(+2.24%) |
Jun 27, 2023 | 2.880 | 2.990 | 2.850 | 2.905 | 10,287 | -0.02(-0.51%) |
Jun 26, 2023 | 2.890 | 2.990 | 2.865 | 2.920 | 15,216 | -0.08(-2.67%) |
Jun 23, 2023 | 2.850 | 3.000 | 2.850 | 3.000 | 30,967 | +0.10(+3.45%) |
Jun 22, 2023 | 2.810 | 3.030 | 2.730 | 2.900 | 67,047 | +0.05(+1.75%) |
Jun 21, 2023 | 2.830 | 2.892 | 2.780 | 2.850 | 42,171 | +0.03(+1.06%) |
Jun 20, 2023 | 2.850 | 2.950 | 2.760 | 2.820 | 52,970 | +0.07(+2.55%) |
Jun 16, 2023 | 3.000 | 3.090 | 2.710 | 2.750 | 115,196 | -0.19(-6.46%) |
Jun 15, 2023 | 3.160 | 3.250 | 2.830 | 2.940 | 68,179 | -0.30(-9.26%) |
Jun 14, 2023 | 2.990 | 3.260 | 2.990 | 3.240 | 43,720 | +0.13(+4.18%) |
Jun 13, 2023 | 3.500 | 3.650 | 2.990 | 3.110 | 189,992 | -0.39(-11.14%) |
Jun 12, 2023 | 3.580 | 3.654 | 3.500 | 3.500 | 18,512 | -0.08(-2.23%) |
Jun 09, 2023 | 3.520 | 3.736 | 3.500 | 3.580 | 17,601 | +0.01(+0.28%) |
Jun 08, 2023 | 3.610 | 3.690 | 3.412 | 3.570 | 62,079 | -0.14(-3.77%) |
Jun 07, 2023 | 3.880 | 3.913 | 3.710 | 3.710 | 11,738 | -0.16(-4.13%) |
Jun 06, 2023 | 4.000 | 4.020 | 3.870 | 3.870 | 33,344 | -0.05(-1.28%) |
Jun 05, 2023 | 3.890 | 4.180 | 3.890 | 3.920 | 44,159 | -0.07(-1.75%) |
Jun 02, 2023 | 3.770 | 3.990 | 3.721 | 3.990 | 16,285 | +0.25(+6.68%) |
Jun 01, 2023 | 3.720 | 3.850 | 3.601 | 3.740 | 23,113 | -0.04(-1.06%) |
May 31, 2023 | 3.960 | 3.960 | 3.600 | 3.780 | 21,899 | -0.20(-4.91%) |
May 30, 2023 | 3.820 | 4.055 | 3.820 | 3.975 | 11,818 | +0.21(+5.44%) |
May 26, 2023 | 4.010 | 4.090 | 3.750 | 3.770 | 21,821 | -0.29(-7.14%) |
May 25, 2023 | 4.200 | 4.200 | 4.000 | 4.060 | 24,596 | +0.12(+3.05%) |
May 24, 2023 | 4.190 | 4.343 | 3.930 | 3.940 | 30,230 | -0.31(-7.29%) |
May 23, 2023 | 4.510 | 4.510 | 4.120 | 4.250 | 61,535 | -0.35(-7.61%) |
May 22, 2023 | 4.330 | 4.690 | 4.320 | 4.600 | 16,444 | +0.25(+5.75%) |
May 19, 2023 | 4.270 | 4.420 | 4.170 | 4.350 | 12,573 | +0.12(+2.84%) |
May 18, 2023 | 4.150 | 4.340 | 3.900 | 4.230 | 54,515 | +0.02(+0.48%) |
May 17, 2023 | 3.940 | 4.300 | 3.940 | 4.210 | 66,343 | +0.20(+4.99%) |
May 16, 2023 | 4.060 | 4.260 | 4.010 | 4.010 | 61,472 | -0.15(-3.61%) |
May 15, 2023 | 4.200 | 4.390 | 4.100 | 4.160 | 13,882 | -0.04(-0.95%) |
May 12, 2023 | 4.310 | 4.420 | 4.160 | 4.200 | 31,326 | -0.15(-3.45%) |
May 11, 2023 | 4.150 | 4.350 | 4.130 | 4.350 | 21,838 | +0.06(+1.40%) |
May 10, 2023 | 4.190 | 4.290 | 4.010 | 4.290 | 19,132 | +0.18(+4.38%) |
May 09, 2023 | 4.170 | 4.260 | 4.020 | 4.110 | 37,105 | -0.17(-3.97%) |
May 08, 2023 | 4.140 | 4.370 | 4.140 | 4.280 | 11,420 | +0.15(+3.63%) |
May 05, 2023 | 4.250 | 4.310 | 4.110 | 4.130 | 26,543 | -0.02(-0.48%) |
May 04, 2023 | 4.400 | 4.400 | 4.100 | 4.150 | 30,358 | -0.05(-1.19%) |
May 03, 2023 | 4.390 | 4.390 | 4.120 | 4.200 | 25,554 | -0.02(-0.47%) |
May 02, 2023 | 4.570 | 4.570 | 4.140 | 4.220 | 30,120 | -0.41(-8.86%) |