Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 3.572 | 3.590 | 3.555 | 3.559 | 8,798 | +0.00(+0.12%) |
Jul 28, 2023 | 3.502 | 3.572 | 3.502 | 3.555 | 9,682 | +0.06(+1.76%) |
Jul 27, 2023 | 3.520 | 3.581 | 3.493 | 3.493 | 27,136 | -0.04(-1.00%) |
Jul 26, 2023 | 3.502 | 3.546 | 3.502 | 3.528 | 6,180 | -0.01(-0.26%) |
Jul 25, 2023 | 3.534 | 3.553 | 3.520 | 3.538 | 11,544 | +0.01(+0.24%) |
Jul 24, 2023 | 3.520 | 3.555 | 3.520 | 3.529 | 10,381 | +0.01(+0.40%) |
Jul 21, 2023 | 3.511 | 3.520 | 3.502 | 3.515 | 8,241 | +0.00(+0.13%) |
Jul 20, 2023 | 3.511 | 3.515 | 3.493 | 3.511 | 29,189 | +0.00(+0.00%) |
Jul 19, 2023 | 3.511 | 3.520 | 3.511 | 3.511 | 12,908 | +0.00(+0.00%) |
Jul 18, 2023 | 3.502 | 3.511 | 3.502 | 3.511 | 18,053 | +0.00(+0.00%) |
Jul 17, 2023 | 3.484 | 3.511 | 3.484 | 3.511 | 13,458 | +0.02(+0.66%) |
Jul 14, 2023 | 3.493 | 3.493 | 3.467 | 3.488 | 29,826 | -0.01(-0.21%) |
Jul 13, 2023 | 3.484 | 3.502 | 3.484 | 3.495 | 22,072 | +0.02(+0.55%) |
Jul 12, 2023 | 3.458 | 3.484 | 3.449 | 3.476 | 26,334 | +0.02(+0.51%) |
Jul 11, 2023 | 3.449 | 3.458 | 3.432 | 3.458 | 16,998 | +0.00(+0.00%) |
Jul 10, 2023 | 3.423 | 3.458 | 3.423 | 3.458 | 13,162 | +0.01(+0.26%) |
Jul 07, 2023 | 3.405 | 3.449 | 3.405 | 3.449 | 12,170 | +0.05(+1.55%) |
Jul 06, 2023 | 3.440 | 3.440 | 3.379 | 3.396 | 36,170 | -0.04(-1.30%) |
Jul 05, 2023 | 3.440 | 3.467 | 3.432 | 3.441 | 32,892 | -0.02(-0.49%) |
Jul 03, 2023 | 3.467 | 3.502 | 3.432 | 3.458 | 16,183 | -0.02(-0.51%) |
Jun 30, 2023 | 3.476 | 3.476 | 3.458 | 3.476 | 12,509 | +0.01(+0.25%) |
Jun 29, 2023 | 3.467 | 3.476 | 3.458 | 3.467 | 11,873 | +0.01(+0.25%) |
Jun 28, 2023 | 3.440 | 3.476 | 3.440 | 3.458 | 12,219 | +0.00(+0.00%) |
Jun 27, 2023 | 3.396 | 3.458 | 3.396 | 3.458 | 5,324 | +0.06(+1.81%) |
Jun 26, 2023 | 3.396 | 3.432 | 3.396 | 3.396 | 7,992 | +0.01(+0.26%) |
Jun 23, 2023 | 3.388 | 3.414 | 3.379 | 3.388 | 12,113 | -0.04(-1.28%) |
Jun 22, 2023 | 3.432 | 3.446 | 3.414 | 3.432 | 8,963 | -0.02(-0.51%) |
Jun 21, 2023 | 3.414 | 3.449 | 3.414 | 3.449 | 7,208 | +0.01(+0.25%) |
Jun 20, 2023 | 3.440 | 3.458 | 3.414 | 3.441 | 19,888 | +0.00(+0.00%) |
Jun 16, 2023 | 3.458 | 3.458 | 3.433 | 3.440 | 7,733 | -0.01(-0.26%) |
Jun 15, 2023 | 3.432 | 3.458 | 3.422 | 3.449 | 9,849 | +0.03(+0.77%) |
Jun 14, 2023 | 3.432 | 3.467 | 3.396 | 3.423 | 15,451 | -0.01(-0.26%) |
Jun 13, 2023 | 3.388 | 3.440 | 3.388 | 3.432 | 15,498 | +0.04(+1.04%) |
Jun 12, 2023 | 3.388 | 3.405 | 3.361 | 3.396 | 23,734 | +0.02(+0.52%) |
Jun 09, 2023 | 3.414 | 3.423 | 3.308 | 3.379 | 12,183 | -0.04(-1.03%) |
Jun 08, 2023 | 3.440 | 3.440 | 3.379 | 3.414 | 19,023 | +0.00(+0.00%) |
Jun 07, 2023 | 3.388 | 3.423 | 3.388 | 3.414 | 6,030 | +0.04(+1.31%) |
Jun 06, 2023 | 3.317 | 3.370 | 3.317 | 3.370 | 15,730 | +0.07(+2.13%) |
Jun 05, 2023 | 3.317 | 3.317 | 3.273 | 3.300 | 9,776 | -0.01(-0.27%) |
Jun 02, 2023 | 3.291 | 3.335 | 3.273 | 3.308 | 36,217 | +0.09(+2.73%) |
Jun 01, 2023 | 3.185 | 3.227 | 3.185 | 3.220 | 4,319 | +0.03(+0.83%) |
May 31, 2023 | 3.194 | 3.300 | 3.132 | 3.194 | 33,298 | +0.00(+0.00%) |
May 30, 2023 | 3.203 | 3.203 | 3.194 | 3.194 | 6,409 | -0.01(-0.25%) |
May 26, 2023 | 3.168 | 3.203 | 3.151 | 3.202 | 10,670 | +0.03(+0.80%) |
May 25, 2023 | 3.189 | 3.189 | 3.150 | 3.176 | 4,845 | +0.02(+0.56%) |
May 24, 2023 | 3.141 | 3.229 | 3.141 | 3.159 | 23,864 | -0.05(-1.64%) |
May 23, 2023 | 3.247 | 3.273 | 3.212 | 3.212 | 7,445 | -0.04(-1.35%) |
May 22, 2023 | 3.238 | 3.264 | 3.229 | 3.256 | 23,579 | +0.00(+0.00%) |
May 19, 2023 | 3.256 | 3.282 | 3.212 | 3.256 | 32,086 | +0.18(+5.98%) |
May 18, 2023 | 3.112 | 3.151 | 3.041 | 3.072 | 87,791 | -0.04(-1.29%) |
May 17, 2023 | 3.085 | 3.144 | 3.073 | 3.112 | 36,835 | +0.01(+0.38%) |
May 16, 2023 | 3.152 | 3.152 | 3.091 | 3.100 | 22,065 | -0.01(-0.38%) |
May 15, 2023 | 3.104 | 3.136 | 3.066 | 3.112 | 40,002 | +0.05(+1.54%) |
May 12, 2023 | 3.041 | 3.112 | 3.041 | 3.065 | 28,826 | +0.02(+0.51%) |
May 11, 2023 | 3.088 | 3.096 | 3.025 | 3.049 | 3,280 | -0.04(-1.40%) |
May 10, 2023 | 3.100 | 3.120 | 3.065 | 3.092 | 24,539 | +0.03(+0.90%) |
May 09, 2023 | 3.096 | 3.111 | 3.041 | 3.065 | 31,217 | -0.05(-1.52%) |
May 08, 2023 | 3.096 | 3.112 | 3.057 | 3.112 | 13,420 | +0.04(+1.28%) |
May 05, 2023 | 2.994 | 3.096 | 2.994 | 3.073 | 31,848 | +0.08(+2.63%) |
May 04, 2023 | 2.939 | 3.025 | 2.939 | 2.994 | 31,970 | +0.03(+1.06%) |
May 03, 2023 | 2.970 | 2.986 | 2.955 | 2.962 | 12,434 | +0.02(+0.81%) |
May 02, 2023 | 2.975 | 2.978 | 2.931 | 2.939 | 22,882 | -0.05(-1.59%) |