Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 4.310 | 4.360 | 4.310 | 4.340 | 949,521 | +0.01(+0.23%) |
Jul 28, 2023 | 4.410 | 4.440 | 4.300 | 4.330 | 853,742 | -0.10(-2.26%) |
Jul 27, 2023 | 4.500 | 4.590 | 4.400 | 4.430 | 528,330 | -0.13(-2.85%) |
Jul 26, 2023 | 4.530 | 4.590 | 4.505 | 4.560 | 948,248 | +0.08(+1.79%) |
Jul 25, 2023 | 4.500 | 4.578 | 4.445 | 4.480 | 977,787 | -0.02(-0.44%) |
Jul 24, 2023 | 4.560 | 4.570 | 4.455 | 4.500 | 832,955 | -0.06(-1.32%) |
Jul 21, 2023 | 4.550 | 4.640 | 4.540 | 4.560 | 1,043,281 | +0.05(+1.11%) |
Jul 20, 2023 | 4.510 | 4.560 | 4.442 | 4.510 | 563,295 | +0.04(+0.89%) |
Jul 19, 2023 | 4.510 | 4.540 | 4.345 | 4.470 | 1,319,333 | +0.11(+2.52%) |
Jul 18, 2023 | 4.400 | 4.440 | 4.285 | 4.360 | 890,280 | -0.03(-0.68%) |
Jul 17, 2023 | 4.180 | 4.430 | 4.160 | 4.390 | 1,105,806 | +0.07(+1.62%) |
Jul 14, 2023 | 4.350 | 4.360 | 4.230 | 4.320 | 925,105 | -0.05(-1.14%) |
Jul 13, 2023 | 4.390 | 4.450 | 4.350 | 4.370 | 1,064,971 | +0.00(+0.00%) |
Jul 12, 2023 | 4.740 | 4.760 | 4.350 | 4.370 | 3,709,165 | -0.25(-5.41%) |
Jul 11, 2023 | 4.560 | 4.650 | 4.465 | 4.620 | 1,366,519 | +0.08(+1.76%) |
Jul 10, 2023 | 4.450 | 4.560 | 4.440 | 4.540 | 1,605,749 | +0.04(+0.89%) |
Jul 07, 2023 | 4.230 | 4.560 | 4.170 | 4.500 | 2,654,740 | +0.45(+11.11%) |
Jul 06, 2023 | 4.060 | 4.085 | 3.980 | 4.050 | 1,240,464 | -0.05(-1.22%) |
Jul 05, 2023 | 4.060 | 4.180 | 4.060 | 4.100 | 1,384,553 | +0.16(+4.06%) |
Jul 03, 2023 | 3.850 | 3.960 | 3.840 | 3.940 | 568,101 | +0.09(+2.34%) |
Jun 30, 2023 | 3.720 | 3.860 | 3.695 | 3.850 | 1,570,719 | +0.12(+3.22%) |
Jun 29, 2023 | 3.700 | 3.850 | 3.675 | 3.730 | 2,753,500 | +0.46(+14.07%) |
Jun 28, 2023 | 3.240 | 3.315 | 3.215 | 3.270 | 779,641 | +0.02(+0.62%) |
Jun 27, 2023 | 3.410 | 3.410 | 3.175 | 3.250 | 1,657,884 | -0.17(-4.97%) |
Jun 26, 2023 | 3.630 | 3.700 | 3.420 | 3.420 | 828,288 | -0.22(-6.04%) |
Jun 23, 2023 | 3.560 | 3.667 | 3.540 | 3.640 | 568,070 | +0.06(+1.68%) |
Jun 22, 2023 | 3.540 | 3.600 | 3.435 | 3.580 | 1,940,140 | -0.02(-0.56%) |
Jun 21, 2023 | 3.620 | 3.700 | 3.600 | 3.600 | 465,882 | -0.06(-1.64%) |
Jun 20, 2023 | 3.630 | 3.680 | 3.605 | 3.660 | 1,048,569 | +0.06(+1.67%) |
Jun 16, 2023 | 3.630 | 3.670 | 3.590 | 3.600 | 609,145 | -0.10(-2.70%) |
Jun 15, 2023 | 3.650 | 3.715 | 3.620 | 3.700 | 725,326 | +0.08(+2.21%) |
Jun 14, 2023 | 3.620 | 3.660 | 3.535 | 3.620 | 992,104 | +0.08(+2.26%) |
Jun 13, 2023 | 3.590 | 3.610 | 3.525 | 3.540 | 490,130 | -0.01(-0.28%) |
Jun 12, 2023 | 3.520 | 3.580 | 3.450 | 3.550 | 432,684 | +0.06(+1.72%) |
Jun 09, 2023 | 3.450 | 3.550 | 3.450 | 3.490 | 652,504 | +0.03(+0.87%) |
Jun 08, 2023 | 3.370 | 3.480 | 3.370 | 3.460 | 171,331 | +0.03(+0.87%) |
Jun 07, 2023 | 3.550 | 3.570 | 3.410 | 3.430 | 341,268 | -0.08(-2.28%) |
Jun 06, 2023 | 3.370 | 3.535 | 3.370 | 3.510 | 539,668 | +0.14(+4.15%) |
Jun 05, 2023 | 3.360 | 3.415 | 3.315 | 3.370 | 518,037 | -0.03(-0.88%) |
Jun 02, 2023 | 3.360 | 3.420 | 3.345 | 3.400 | 813,624 | +0.12(+3.66%) |
Jun 01, 2023 | 3.200 | 3.310 | 3.195 | 3.280 | 400,662 | +0.08(+2.50%) |
May 31, 2023 | 3.170 | 3.210 | 3.122 | 3.200 | 581,305 | +0.01(+0.31%) |
May 30, 2023 | 3.200 | 3.210 | 3.130 | 3.190 | 453,053 | +0.00(+0.00%) |
May 26, 2023 | 3.200 | 3.280 | 3.170 | 3.190 | 381,902 | -0.02(-0.62%) |
May 25, 2023 | 3.360 | 3.400 | 3.195 | 3.210 | 646,789 | -0.11(-3.31%) |
May 24, 2023 | 3.360 | 3.380 | 3.320 | 3.320 | 529,986 | -0.04(-1.19%) |
May 23, 2023 | 3.370 | 3.450 | 3.315 | 3.360 | 971,741 | -0.03(-0.88%) |
May 22, 2023 | 3.450 | 3.470 | 3.390 | 3.390 | 479,275 | -0.08(-2.31%) |
May 19, 2023 | 3.510 | 3.585 | 3.455 | 3.470 | 1,009,268 | -0.06(-1.70%) |
May 18, 2023 | 3.450 | 3.540 | 3.425 | 3.530 | 881,499 | +0.09(+2.62%) |
May 17, 2023 | 3.420 | 3.475 | 3.380 | 3.440 | 597,050 | +0.06(+1.78%) |
May 16, 2023 | 3.430 | 3.500 | 3.370 | 3.380 | 959,282 | -0.06(-1.74%) |
May 15, 2023 | 3.340 | 3.450 | 3.285 | 3.440 | 687,568 | +0.12(+3.61%) |
May 12, 2023 | 3.290 | 3.400 | 3.270 | 3.320 | 654,401 | +0.03(+0.91%) |
May 11, 2023 | 3.260 | 3.326 | 3.240 | 3.290 | 750,870 | +0.01(+0.30%) |
May 10, 2023 | 3.270 | 3.300 | 3.220 | 3.280 | 744,986 | +0.06(+1.86%) |
May 09, 2023 | 3.210 | 3.305 | 3.185 | 3.220 | 807,472 | +0.07(+2.22%) |
May 08, 2023 | 3.050 | 3.190 | 3.050 | 3.150 | 1,093,977 | +0.12(+3.96%) |
May 05, 2023 | 3.060 | 3.125 | 3.000 | 3.030 | 2,272,992 | +0.01(+0.33%) |
May 04, 2023 | 2.920 | 3.055 | 2.800 | 3.020 | 1,103,808 | +0.21(+7.47%) |
May 03, 2023 | 2.900 | 2.915 | 2.810 | 2.810 | 2,073,717 | -0.10(-3.44%) |
May 02, 2023 | 3.000 | 3.010 | 2.900 | 2.910 | 813,568 | -0.12(-3.96%) |