Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 3.840 | 4.236 | 3.840 | 4.000 | 48,797 | +0.16(+4.25%) |
Jul 28, 2023 | 3.672 | 3.904 | 3.669 | 3.837 | 17,859 | +0.02(+0.55%) |
Jul 27, 2023 | 3.704 | 3.880 | 3.649 | 3.816 | 15,635 | +0.01(+0.21%) |
Jul 26, 2023 | 4.050 | 4.050 | 3.689 | 3.808 | 43,127 | -0.27(-6.70%) |
Jul 25, 2023 | 3.920 | 4.359 | 3.841 | 4.082 | 137,475 | +0.25(+6.51%) |
Jul 24, 2023 | 3.568 | 3.848 | 3.524 | 3.832 | 59,564 | +0.28(+7.86%) |
Jul 21, 2023 | 3.464 | 3.600 | 3.400 | 3.553 | 30,769 | +0.09(+2.59%) |
Jul 20, 2023 | 3.528 | 3.676 | 3.452 | 3.463 | 35,306 | -0.19(-5.27%) |
Jul 19, 2023 | 3.440 | 3.676 | 3.441 | 3.656 | 45,015 | +0.14(+3.86%) |
Jul 18, 2023 | 3.471 | 3.544 | 3.376 | 3.520 | 20,154 | +0.06(+1.88%) |
Jul 17, 2023 | 3.260 | 3.479 | 3.260 | 3.455 | 24,304 | +0.10(+2.98%) |
Jul 14, 2023 | 3.338 | 3.504 | 3.267 | 3.355 | 25,154 | -0.09(-2.49%) |
Jul 13, 2023 | 3.408 | 3.564 | 3.402 | 3.441 | 31,207 | +0.07(+1.99%) |
Jul 12, 2023 | 3.440 | 3.446 | 3.321 | 3.374 | 13,960 | +0.01(+0.40%) |
Jul 11, 2023 | 3.360 | 3.436 | 3.276 | 3.360 | 45,313 | +0.07(+2.14%) |
Jul 10, 2023 | 3.280 | 3.351 | 3.286 | 3.290 | 24,105 | -0.07(-2.10%) |
Jul 07, 2023 | 3.280 | 3.397 | 3.256 | 3.360 | 17,247 | +0.01(+0.24%) |
Jul 06, 2023 | 3.292 | 3.439 | 3.288 | 3.352 | 21,261 | -0.06(-1.87%) |
Jul 05, 2023 | 3.289 | 3.480 | 3.289 | 3.416 | 17,283 | +0.06(+1.67%) |
Jul 03, 2023 | 3.248 | 3.360 | 3.241 | 3.360 | 18,164 | +0.08(+2.46%) |
Jun 30, 2023 | 3.440 | 3.440 | 3.240 | 3.279 | 34,417 | -0.02(-0.73%) |
Jun 29, 2023 | 3.352 | 3.435 | 3.270 | 3.303 | 11,451 | -0.03(-0.94%) |
Jun 28, 2023 | 3.230 | 3.356 | 3.230 | 3.334 | 36,637 | -0.03(-0.76%) |
Jun 27, 2023 | 3.360 | 3.486 | 3.332 | 3.360 | 13,178 | +0.00(+0.00%) |
Jun 26, 2023 | 3.440 | 3.520 | 3.360 | 3.360 | 22,191 | -0.12(-3.36%) |
Jun 23, 2023 | 3.520 | 3.624 | 3.440 | 3.477 | 10,904 | +0.03(+0.88%) |
Jun 22, 2023 | 3.520 | 3.664 | 3.446 | 3.446 | 29,266 | -0.04(-1.26%) |
Jun 21, 2023 | 3.743 | 3.743 | 3.480 | 3.490 | 14,319 | -0.16(-4.36%) |
Jun 20, 2023 | 3.560 | 3.676 | 3.480 | 3.650 | 29,612 | +0.05(+1.40%) |
Jun 16, 2023 | 3.520 | 3.600 | 3.468 | 3.599 | 17,555 | +0.02(+0.45%) |
Jun 15, 2023 | 3.466 | 3.600 | 3.464 | 3.583 | 17,569 | +0.03(+0.74%) |
Jun 14, 2023 | 3.840 | 3.912 | 3.458 | 3.557 | 34,680 | -0.10(-2.67%) |
Jun 13, 2023 | 3.592 | 3.680 | 3.449 | 3.654 | 25,328 | +0.17(+4.87%) |
Jun 12, 2023 | 3.520 | 3.615 | 3.440 | 3.485 | 13,234 | -0.02(-0.53%) |
Jun 09, 2023 | 3.520 | 3.680 | 3.440 | 3.503 | 18,086 | -0.06(-1.62%) |
Jun 08, 2023 | 3.440 | 3.600 | 3.440 | 3.561 | 15,844 | +0.07(+2.06%) |
Jun 07, 2023 | 3.530 | 3.600 | 3.374 | 3.489 | 32,620 | -0.04(-1.27%) |
Jun 06, 2023 | 3.578 | 3.606 | 3.498 | 3.534 | 22,393 | -0.03(-0.74%) |
Jun 05, 2023 | 3.600 | 3.674 | 3.536 | 3.560 | 21,612 | -0.06(-1.77%) |
Jun 02, 2023 | 3.760 | 3.760 | 3.512 | 3.624 | 16,194 | +0.02(+0.69%) |
Jun 01, 2023 | 3.600 | 3.639 | 3.520 | 3.599 | 11,885 | -0.04(-1.19%) |
May 31, 2023 | 3.640 | 3.768 | 3.528 | 3.642 | 20,267 | -0.12(-3.31%) |
May 30, 2023 | 3.680 | 3.838 | 3.400 | 3.767 | 33,025 | +0.10(+2.84%) |
May 26, 2023 | 3.760 | 3.760 | 3.525 | 3.663 | 12,459 | +0.04(+1.22%) |
May 25, 2023 | 3.852 | 3.999 | 3.528 | 3.619 | 41,880 | -0.21(-5.59%) |
May 24, 2023 | 3.912 | 3.920 | 3.806 | 3.834 | 35,055 | -0.11(-2.80%) |
May 23, 2023 | 3.863 | 3.999 | 3.863 | 3.944 | 22,364 | +0.10(+2.71%) |
May 22, 2023 | 3.920 | 4.079 | 3.840 | 3.840 | 20,081 | -0.09(-2.24%) |
May 19, 2023 | 4.080 | 4.141 | 3.861 | 3.928 | 17,686 | -0.09(-2.23%) |
May 18, 2023 | 4.032 | 4.400 | 3.840 | 4.018 | 74,038 | +0.00(+0.04%) |
May 17, 2023 | 4.000 | 4.040 | 3.884 | 4.016 | 22,412 | -0.06(-1.57%) |
May 16, 2023 | 3.920 | 4.080 | 3.882 | 4.080 | 23,321 | +0.14(+3.51%) |
May 15, 2023 | 3.760 | 4.000 | 3.778 | 3.942 | 17,704 | +0.11(+2.88%) |
May 12, 2023 | 3.920 | 3.999 | 3.762 | 3.831 | 17,986 | -0.06(-1.62%) |
May 11, 2023 | 3.920 | 4.160 | 3.840 | 3.894 | 18,681 | -0.13(-3.22%) |
May 10, 2023 | 3.840 | 4.160 | 3.777 | 4.024 | 40,320 | -0.11(-2.75%) |
May 09, 2023 | 4.072 | 4.319 | 3.961 | 4.138 | 51,497 | +0.15(+3.67%) |
May 08, 2023 | 3.760 | 4.160 | 3.744 | 3.991 | 41,886 | +0.11(+2.95%) |
May 05, 2023 | 3.974 | 3.974 | 3.768 | 3.877 | 19,954 | -0.11(-2.67%) |
May 04, 2023 | 4.162 | 4.240 | 3.840 | 3.983 | 49,871 | -0.42(-9.64%) |
May 03, 2023 | 3.838 | 5.152 | 3.762 | 4.408 | 254,866 | +0.57(+14.82%) |
May 02, 2023 | 3.726 | 3.888 | 3.651 | 3.839 | 50,332 | +0.21(+5.82%) |