Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 4.020 | 4.024 | 3.900 | 4.000 | 7,978 | -0.05(-1.23%) |
Jul 28, 2023 | 4.000 | 4.250 | 3.990 | 4.050 | 7,882 | +0.05(+1.25%) |
Jul 27, 2023 | 4.000 | 4.190 | 4.000 | 4.000 | 6,517 | -0.19(-4.53%) |
Jul 26, 2023 | 4.100 | 4.190 | 4.100 | 4.190 | 640 | +0.17(+4.23%) |
Jul 25, 2023 | 4.020 | 4.020 | 4.020 | 4.020 | 477 | +0.00(+0.00%) |
Jul 24, 2023 | 4.170 | 4.280 | 3.940 | 4.020 | 16,653 | -0.10(-2.43%) |
Jul 21, 2023 | 4.230 | 4.330 | 4.000 | 4.120 | 16,500 | -0.20(-4.63%) |
Jul 20, 2023 | 4.280 | 4.350 | 4.020 | 4.320 | 3,959 | +0.03(+0.58%) |
Jul 19, 2023 | 4.210 | 4.295 | 4.050 | 4.295 | 2,935 | +0.08(+2.02%) |
Jul 18, 2023 | 3.900 | 4.210 | 3.900 | 4.210 | 9,353 | +0.21(+5.25%) |
Jul 17, 2023 | 4.030 | 4.100 | 3.806 | 4.000 | 6,796 | -0.08(-1.96%) |
Jul 14, 2023 | 3.900 | 4.080 | 3.810 | 4.080 | 12,000 | +0.16(+4.08%) |
Jul 13, 2023 | 4.200 | 4.200 | 3.910 | 3.920 | 7,550 | -0.30(-7.11%) |
Jul 12, 2023 | 4.090 | 4.280 | 3.930 | 4.220 | 8,697 | +0.13(+3.18%) |
Jul 11, 2023 | 4.250 | 4.292 | 3.860 | 4.090 | 16,477 | +0.03(+0.74%) |
Jul 10, 2023 | 4.170 | 4.188 | 4.050 | 4.060 | 8,250 | -0.01(-0.25%) |
Jul 07, 2023 | 3.910 | 4.280 | 3.883 | 4.070 | 1,424 | +0.06(+1.50%) |
Jul 06, 2023 | 4.060 | 4.281 | 3.795 | 4.010 | 5,782 | -0.09(-2.20%) |
Jul 05, 2023 | 4.410 | 4.490 | 4.100 | 4.100 | 211,978 | -0.10(-2.38%) |
Jul 03, 2023 | 4.210 | 4.210 | 3.960 | 4.200 | 8,174 | -0.01(-0.17%) |
Jun 30, 2023 | 3.880 | 4.207 | 3.880 | 4.207 | 22,656 | +0.21(+5.18%) |
Jun 29, 2023 | 3.810 | 4.190 | 3.730 | 4.000 | 21,961 | +0.44(+12.36%) |
Jun 28, 2023 | 3.610 | 3.815 | 3.560 | 3.560 | 2,864 | +0.12(+3.34%) |
Jun 27, 2023 | 3.410 | 3.760 | 3.330 | 3.445 | 15,234 | +0.22(+6.98%) |
Jun 26, 2023 | 3.230 | 3.397 | 3.200 | 3.220 | 5,143 | -0.17(-5.01%) |
Jun 23, 2023 | 3.628 | 3.870 | 3.390 | 3.390 | 12,785 | -0.06(-1.88%) |
Jun 22, 2023 | 3.630 | 3.700 | 3.420 | 3.455 | 6,474 | -0.10(-2.95%) |
Jun 21, 2023 | 3.923 | 3.923 | 3.552 | 3.560 | 8,429 | -0.27(-7.05%) |
Jun 20, 2023 | 3.870 | 4.021 | 3.681 | 3.830 | 19,007 | -0.11(-2.79%) |
Jun 16, 2023 | 3.790 | 3.940 | 3.790 | 3.940 | 9,241 | +0.14(+3.68%) |
Jun 15, 2023 | 3.900 | 4.022 | 3.800 | 3.800 | 10,876 | -0.11(-2.81%) |
Jun 14, 2023 | 3.760 | 4.100 | 3.670 | 3.910 | 44,451 | +0.06(+1.56%) |
Jun 13, 2023 | 3.870 | 3.990 | 3.800 | 3.850 | 18,746 | -0.01(-0.26%) |
Jun 12, 2023 | 4.170 | 4.209 | 3.670 | 3.860 | 67,110 | -0.21(-5.07%) |
Jun 09, 2023 | 3.720 | 4.200 | 3.480 | 4.066 | 85,596 | +0.33(+8.72%) |
Jun 08, 2023 | 3.590 | 3.750 | 3.500 | 3.740 | 21,660 | +0.20(+5.77%) |
Jun 07, 2023 | 3.500 | 3.650 | 3.380 | 3.536 | 34,186 | +0.01(+0.28%) |
Jun 06, 2023 | 3.090 | 3.630 | 3.090 | 3.526 | 54,494 | +0.24(+7.47%) |
Jun 05, 2023 | 2.950 | 3.350 | 2.770 | 3.281 | 48,449 | +0.37(+12.56%) |
Jun 02, 2023 | 2.760 | 2.920 | 2.560 | 2.915 | 50,604 | +0.17(+6.00%) |
Jun 01, 2023 | 2.850 | 2.970 | 2.500 | 2.750 | 84,859 | -0.01(-0.36%) |
May 31, 2023 | 3.070 | 3.088 | 2.750 | 2.760 | 43,900 | -0.26(-8.61%) |
May 30, 2023 | 2.990 | 3.180 | 2.900 | 3.020 | 44,992 | +0.13(+4.50%) |
May 26, 2023 | 3.360 | 3.450 | 2.710 | 2.890 | 322,488 | -0.21(-6.80%) |
May 25, 2023 | 3.300 | 3.390 | 3.101 | 3.101 | 19,383 | -0.20(-6.03%) |
May 24, 2023 | 3.400 | 3.400 | 3.006 | 3.300 | 6,321 | +0.01(+0.30%) |
May 23, 2023 | 3.031 | 3.470 | 3.031 | 3.290 | 3,909 | +0.26(+8.55%) |
May 22, 2023 | 2.900 | 3.031 | 2.900 | 3.031 | 4,497 | +0.06(+1.85%) |
May 19, 2023 | 2.800 | 3.000 | 2.800 | 2.976 | 4,328 | +0.03(+0.88%) |
May 18, 2023 | 3.000 | 3.000 | 2.902 | 2.950 | 2,749 | -0.05(-1.67%) |
May 17, 2023 | 2.900 | 3.001 | 2.801 | 3.000 | 3,048 | +0.10(+3.27%) |
May 16, 2023 | 3.000 | 3.100 | 2.800 | 2.905 | 6,959 | -0.09(-2.84%) |
May 15, 2023 | 2.888 | 3.079 | 2.749 | 2.990 | 2,493 | +0.01(+0.44%) |
May 12, 2023 | 2.800 | 3.300 | 2.712 | 2.977 | 19,016 | +0.03(+1.02%) |
May 11, 2023 | 3.000 | 3.000 | 2.700 | 2.947 | 4,758 | -0.04(-1.44%) |
May 10, 2023 | 2.800 | 2.990 | 2.733 | 2.990 | 4,101 | +0.14(+4.84%) |
May 09, 2023 | 3.000 | 3.000 | 2.800 | 2.852 | 1,361 | +0.05(+1.86%) |
May 08, 2023 | 2.600 | 2.890 | 2.600 | 2.800 | 5,232 | -0.10(-3.38%) |
May 05, 2023 | 2.900 | 2.900 | 2.720 | 2.898 | 2,997 | -0.00(-0.07%) |
May 04, 2023 | 2.944 | 2.980 | 2.720 | 2.900 | 3,579 | +0.00(+0.00%) |
May 03, 2023 | 2.898 | 2.980 | 2.898 | 2.900 | 2,159 | +0.15(+5.45%) |
May 02, 2023 | 2.727 | 2.980 | 2.600 | 2.750 | 1,477 | -0.15(-5.17%) |