Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 3.991 | 4.065 | 3.972 | 4.056 | 4,171,718 | +0.13(+3.29%) |
Jul 28, 2023 | 3.788 | 3.945 | 3.774 | 3.926 | 2,952,864 | +0.14(+3.66%) |
Jul 27, 2023 | 3.778 | 3.834 | 3.769 | 3.788 | 2,306,391 | +0.02(+0.49%) |
Jul 26, 2023 | 3.732 | 3.797 | 3.718 | 3.769 | 1,747,220 | +0.03(+0.74%) |
Jul 25, 2023 | 3.695 | 3.862 | 3.695 | 3.741 | 3,956,756 | +0.05(+1.25%) |
Jul 24, 2023 | 3.649 | 3.788 | 3.617 | 3.695 | 5,034,904 | +0.14(+3.90%) |
Jul 21, 2023 | 3.501 | 3.584 | 3.427 | 3.557 | 3,335,782 | +0.06(+1.85%) |
Jul 20, 2023 | 3.510 | 3.520 | 3.441 | 3.492 | 1,466,133 | +0.01(+0.27%) |
Jul 19, 2023 | 3.483 | 3.520 | 3.464 | 3.483 | 1,997,087 | +0.01(+0.27%) |
Jul 18, 2023 | 3.446 | 3.497 | 3.427 | 3.474 | 2,683,583 | +0.02(+0.53%) |
Jul 17, 2023 | 3.372 | 3.464 | 3.349 | 3.455 | 2,027,552 | +0.07(+2.19%) |
Jul 14, 2023 | 3.501 | 3.501 | 3.363 | 3.381 | 2,853,360 | -0.12(-3.43%) |
Jul 13, 2023 | 3.510 | 3.547 | 3.474 | 3.501 | 1,899,307 | +0.03(+0.80%) |
Jul 12, 2023 | 3.464 | 3.538 | 3.457 | 3.474 | 2,322,030 | +0.02(+0.53%) |
Jul 11, 2023 | 3.437 | 3.464 | 3.409 | 3.455 | 1,167,305 | +0.05(+1.35%) |
Jul 10, 2023 | 3.455 | 3.497 | 3.409 | 3.409 | 1,348,535 | -0.04(-1.07%) |
Jul 07, 2023 | 3.372 | 3.501 | 3.371 | 3.446 | 2,467,205 | +0.09(+2.76%) |
Jul 06, 2023 | 3.427 | 3.460 | 3.307 | 3.353 | 2,769,275 | -0.10(-2.94%) |
Jul 05, 2023 | 3.390 | 3.538 | 3.349 | 3.455 | 4,059,025 | +0.06(+1.91%) |
Jul 03, 2023 | 3.409 | 3.483 | 3.372 | 3.390 | 1,500,307 | +0.00(+0.00%) |
Jun 30, 2023 | 3.326 | 3.413 | 3.321 | 3.390 | 2,172,373 | +0.08(+2.51%) |
Jun 29, 2023 | 3.252 | 3.344 | 3.224 | 3.307 | 2,299,295 | +0.08(+2.58%) |
Jun 28, 2023 | 3.233 | 3.266 | 3.187 | 3.224 | 2,666,457 | -0.02(-0.57%) |
Jun 27, 2023 | 3.280 | 3.280 | 3.233 | 3.243 | 1,394,425 | -0.02(-0.57%) |
Jun 26, 2023 | 3.381 | 3.386 | 3.252 | 3.261 | 2,117,168 | -0.14(-4.08%) |
Jun 23, 2023 | 3.400 | 3.423 | 3.353 | 3.400 | 5,000,334 | -0.06(-1.60%) |
Jun 22, 2023 | 3.446 | 3.464 | 3.367 | 3.455 | 2,236,853 | -0.02(-0.53%) |
Jun 21, 2023 | 3.446 | 3.483 | 3.381 | 3.474 | 2,783,415 | +0.03(+0.80%) |
Jun 20, 2023 | 3.483 | 3.483 | 3.390 | 3.446 | 2,178,382 | -0.06(-1.58%) |
Jun 16, 2023 | 3.520 | 3.520 | 3.409 | 3.501 | 2,909,420 | +0.01(+0.26%) |
Jun 15, 2023 | 3.418 | 3.510 | 3.390 | 3.492 | 3,635,878 | +0.06(+1.89%) |
Jun 14, 2023 | 3.298 | 3.455 | 3.289 | 3.427 | 3,061,411 | +0.18(+5.40%) |
Jun 13, 2023 | 3.287 | 3.336 | 3.225 | 3.252 | 3,293,953 | +0.01(+0.27%) |
Jun 12, 2023 | 3.314 | 3.323 | 3.216 | 3.243 | 3,389,799 | -0.05(-1.61%) |
Jun 09, 2023 | 3.234 | 3.340 | 3.199 | 3.296 | 2,862,896 | +0.07(+2.20%) |
Jun 08, 2023 | 3.261 | 3.314 | 3.199 | 3.225 | 2,899,358 | -0.03(-0.82%) |
Jun 07, 2023 | 3.216 | 3.278 | 3.190 | 3.252 | 2,848,257 | +0.07(+2.23%) |
Jun 06, 2023 | 3.137 | 3.225 | 3.048 | 3.181 | 3,330,691 | +0.05(+1.70%) |
Jun 05, 2023 | 3.216 | 3.234 | 3.119 | 3.128 | 2,377,225 | -0.14(-4.34%) |
Jun 02, 2023 | 3.181 | 3.278 | 3.172 | 3.270 | 3,065,055 | +0.12(+3.94%) |
Jun 01, 2023 | 3.154 | 3.296 | 3.137 | 3.146 | 2,817,486 | +0.04(+1.14%) |
May 31, 2023 | 3.181 | 3.190 | 3.075 | 3.110 | 3,521,003 | -0.10(-3.04%) |
May 30, 2023 | 3.367 | 3.367 | 3.172 | 3.208 | 3,155,322 | -0.17(-4.99%) |
May 26, 2023 | 3.340 | 3.394 | 3.305 | 3.376 | 2,759,896 | +0.10(+2.97%) |
May 25, 2023 | 3.416 | 3.418 | 3.265 | 3.278 | 2,389,079 | -0.12(-3.65%) |
May 24, 2023 | 3.411 | 3.420 | 3.332 | 3.402 | 4,829,238 | +0.01(+0.26%) |
May 23, 2023 | 3.589 | 3.677 | 3.394 | 3.394 | 6,596,252 | -0.16(-4.49%) |
May 22, 2023 | 3.482 | 3.686 | 3.376 | 3.553 | 8,275,683 | +0.27(+8.38%) |
May 19, 2023 | 3.243 | 3.358 | 3.208 | 3.278 | 3,120,563 | +0.09(+2.78%) |
May 18, 2023 | 3.208 | 3.221 | 3.101 | 3.190 | 2,840,635 | -0.04(-1.37%) |
May 17, 2023 | 3.208 | 3.243 | 3.182 | 3.234 | 1,777,741 | +0.04(+1.11%) |
May 16, 2023 | 3.172 | 3.270 | 3.159 | 3.199 | 1,844,701 | +0.04(+1.40%) |
May 15, 2023 | 3.199 | 3.243 | 3.132 | 3.154 | 1,946,538 | +0.00(+0.00%) |
May 12, 2023 | 3.225 | 3.318 | 3.132 | 3.154 | 1,823,276 | -0.07(-2.20%) |
May 11, 2023 | 3.101 | 3.278 | 3.101 | 3.225 | 3,305,673 | +0.10(+3.12%) |
May 10, 2023 | 3.083 | 3.159 | 3.048 | 3.128 | 1,761,326 | +0.04(+1.44%) |
May 09, 2023 | 3.021 | 3.092 | 2.968 | 3.083 | 1,440,433 | +0.04(+1.46%) |
May 08, 2023 | 3.057 | 3.090 | 2.959 | 3.039 | 2,018,714 | -0.04(-1.15%) |
May 05, 2023 | 3.004 | 3.150 | 2.986 | 3.075 | 3,033,411 | +0.12(+3.89%) |
May 04, 2023 | 2.942 | 2.994 | 2.889 | 2.959 | 1,954,664 | -0.01(-0.30%) |
May 03, 2023 | 3.030 | 3.039 | 2.924 | 2.968 | 2,022,126 | -0.04(-1.47%) |
May 02, 2023 | 3.066 | 3.079 | 2.951 | 3.013 | 2,210,678 | -0.06(-2.02%) |