Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 4.050 | 4.180 | 4.010 | 4.150 | 2,226,155 | +0.12(+2.98%) |
Jul 28, 2023 | 3.920 | 4.130 | 3.900 | 4.030 | 2,345,456 | +0.13(+3.33%) |
Jul 27, 2023 | 3.930 | 3.940 | 3.850 | 3.900 | 1,402,860 | +0.01(+0.26%) |
Jul 26, 2023 | 3.780 | 3.910 | 3.740 | 3.890 | 2,363,286 | +0.18(+4.85%) |
Jul 25, 2023 | 3.730 | 3.775 | 3.690 | 3.710 | 895,521 | -0.02(-0.54%) |
Jul 24, 2023 | 3.830 | 3.830 | 3.695 | 3.730 | 1,498,878 | -0.09(-2.36%) |
Jul 21, 2023 | 3.790 | 3.820 | 3.765 | 3.820 | 1,332,635 | +0.06(+1.60%) |
Jul 20, 2023 | 3.750 | 3.788 | 3.720 | 3.760 | 1,321,082 | +0.02(+0.53%) |
Jul 19, 2023 | 3.630 | 3.920 | 3.630 | 3.740 | 2,555,961 | +0.17(+4.76%) |
Jul 18, 2023 | 3.570 | 3.620 | 3.530 | 3.570 | 1,252,443 | -0.02(-0.56%) |
Jul 17, 2023 | 3.560 | 3.640 | 3.555 | 3.590 | 1,304,984 | +0.02(+0.56%) |
Jul 14, 2023 | 3.480 | 3.630 | 3.460 | 3.570 | 1,353,865 | +0.08(+2.29%) |
Jul 13, 2023 | 3.500 | 3.535 | 3.425 | 3.490 | 2,517,690 | +0.02(+0.58%) |
Jul 12, 2023 | 3.590 | 3.590 | 3.450 | 3.470 | 2,049,095 | -0.08(-2.25%) |
Jul 11, 2023 | 3.690 | 3.695 | 3.530 | 3.550 | 1,458,688 | -0.14(-3.79%) |
Jul 10, 2023 | 3.590 | 3.700 | 3.580 | 3.690 | 1,241,882 | +0.08(+2.22%) |
Jul 07, 2023 | 3.530 | 3.660 | 3.530 | 3.610 | 1,095,424 | +0.09(+2.56%) |
Jul 06, 2023 | 3.580 | 3.605 | 3.500 | 3.520 | 1,590,481 | -0.10(-2.76%) |
Jul 05, 2023 | 3.630 | 3.665 | 3.540 | 3.620 | 1,527,754 | -0.05(-1.36%) |
Jul 03, 2023 | 3.740 | 3.740 | 3.640 | 3.670 | 714,214 | -0.02(-0.54%) |
Jun 30, 2023 | 3.660 | 3.750 | 3.660 | 3.690 | 1,351,117 | +0.06(+1.65%) |
Jun 29, 2023 | 3.810 | 3.825 | 3.600 | 3.630 | 2,499,428 | -0.21(-5.47%) |
Jun 28, 2023 | 3.850 | 3.890 | 3.805 | 3.840 | 1,415,099 | -0.03(-0.78%) |
Jun 27, 2023 | 3.790 | 3.915 | 3.770 | 3.870 | 1,701,387 | +0.08(+2.11%) |
Jun 26, 2023 | 3.870 | 3.895 | 3.780 | 3.790 | 1,321,877 | -0.08(-2.07%) |
Jun 23, 2023 | 3.860 | 3.900 | 3.815 | 3.870 | 3,741,501 | -0.01(-0.26%) |
Jun 22, 2023 | 3.920 | 3.990 | 3.870 | 3.880 | 1,443,721 | -0.07(-1.77%) |
Jun 21, 2023 | 3.870 | 3.960 | 3.820 | 3.950 | 1,109,333 | +0.05(+1.28%) |
Jun 20, 2023 | 3.950 | 3.950 | 3.800 | 3.900 | 1,715,483 | -0.03(-0.76%) |
Jun 16, 2023 | 4.000 | 4.020 | 3.900 | 3.930 | 8,224,271 | -0.06(-1.50%) |
Jun 15, 2023 | 3.880 | 4.020 | 3.840 | 3.990 | 1,839,116 | +0.10(+2.57%) |
Jun 14, 2023 | 4.000 | 4.000 | 3.860 | 3.890 | 1,899,256 | -0.11(-2.75%) |
Jun 13, 2023 | 3.900 | 4.010 | 3.820 | 4.000 | 1,698,813 | +0.13(+3.36%) |
Jun 12, 2023 | 3.820 | 3.895 | 3.750 | 3.870 | 1,977,968 | +0.05(+1.31%) |
Jun 09, 2023 | 3.980 | 4.019 | 3.750 | 3.820 | 2,244,974 | -0.15(-3.78%) |
Jun 08, 2023 | 4.050 | 4.090 | 3.970 | 3.970 | 1,068,086 | -0.09(-2.22%) |
Jun 07, 2023 | 4.060 | 4.100 | 3.995 | 4.060 | 1,541,270 | +0.00(+0.00%) |
Jun 06, 2023 | 4.040 | 4.100 | 4.002 | 4.060 | 1,276,609 | +0.03(+0.74%) |
Jun 05, 2023 | 4.020 | 4.100 | 3.990 | 4.030 | 1,401,323 | -0.02(-0.49%) |
Jun 02, 2023 | 4.030 | 4.050 | 3.940 | 4.050 | 1,546,781 | +0.04(+1.00%) |
Jun 01, 2023 | 4.070 | 4.070 | 3.965 | 4.010 | 1,108,871 | -0.06(-1.47%) |
May 31, 2023 | 4.040 | 4.150 | 4.000 | 4.070 | 2,145,547 | +0.03(+0.74%) |
May 30, 2023 | 4.050 | 4.110 | 3.960 | 4.040 | 1,421,533 | -0.04(-0.98%) |
May 26, 2023 | 3.920 | 4.100 | 3.870 | 4.080 | 1,745,491 | +0.14(+3.55%) |
May 25, 2023 | 4.000 | 4.010 | 3.840 | 3.940 | 2,062,498 | -0.09(-2.23%) |
May 24, 2023 | 4.020 | 4.050 | 3.980 | 4.030 | 1,687,850 | -0.03(-0.74%) |
May 23, 2023 | 4.130 | 4.160 | 4.030 | 4.060 | 1,950,979 | -0.09(-2.17%) |
May 22, 2023 | 4.120 | 4.200 | 4.095 | 4.150 | 2,627,620 | +0.05(+1.22%) |
May 19, 2023 | 4.090 | 4.150 | 4.040 | 4.100 | 1,328,476 | +0.06(+1.49%) |
May 18, 2023 | 4.100 | 4.115 | 3.980 | 4.040 | 2,154,013 | -0.07(-1.70%) |
May 17, 2023 | 4.090 | 4.140 | 3.965 | 4.110 | 1,758,402 | +0.03(+0.74%) |
May 16, 2023 | 4.010 | 4.130 | 4.000 | 4.080 | 2,656,603 | -0.11(-2.63%) |
May 15, 2023 | 4.210 | 4.300 | 4.140 | 4.190 | 5,110,690 | -0.03(-0.71%) |
May 12, 2023 | 3.980 | 4.265 | 3.930 | 4.220 | 6,777,166 | +0.26(+6.57%) |
May 11, 2023 | 3.900 | 4.030 | 3.740 | 3.960 | 8,956,780 | +0.39(+10.92%) |
May 10, 2023 | 3.540 | 3.575 | 3.480 | 3.570 | 1,816,450 | +0.10(+2.88%) |
May 09, 2023 | 3.470 | 3.520 | 3.420 | 3.470 | 1,244,867 | -0.03(-0.86%) |
May 08, 2023 | 3.470 | 3.565 | 3.440 | 3.500 | 1,722,997 | +0.04(+1.16%) |
May 05, 2023 | 3.470 | 3.570 | 3.440 | 3.460 | 1,920,281 | +0.04(+1.17%) |
May 04, 2023 | 3.450 | 3.450 | 3.345 | 3.420 | 1,689,942 | -0.06(-1.72%) |
May 03, 2023 | 3.330 | 3.535 | 3.294 | 3.480 | 2,864,118 | +0.18(+5.45%) |
May 02, 2023 | 3.430 | 3.445 | 3.270 | 3.300 | 1,924,755 | -0.12(-3.51%) |