Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 3.560 | 3.770 | 3.540 | 3.740 | 1,268,178 | +0.26(+7.47%) |
Jul 28, 2023 | 3.280 | 3.510 | 3.280 | 3.480 | 660,581 | +0.24(+7.41%) |
Jul 27, 2023 | 3.390 | 3.525 | 3.210 | 3.240 | 905,677 | -0.07(-2.11%) |
Jul 26, 2023 | 3.240 | 3.345 | 3.200 | 3.310 | 407,253 | +0.09(+2.80%) |
Jul 25, 2023 | 3.220 | 3.270 | 3.180 | 3.220 | 447,822 | +0.05(+1.58%) |
Jul 24, 2023 | 3.230 | 3.243 | 3.160 | 3.170 | 489,314 | -0.07(-2.16%) |
Jul 21, 2023 | 3.220 | 3.305 | 3.200 | 3.240 | 541,577 | +0.02(+0.62%) |
Jul 20, 2023 | 3.480 | 3.515 | 3.205 | 3.220 | 955,576 | -0.23(-6.67%) |
Jul 19, 2023 | 3.360 | 3.510 | 3.360 | 3.450 | 1,076,172 | +0.07(+2.07%) |
Jul 18, 2023 | 3.480 | 3.575 | 3.330 | 3.380 | 1,031,025 | -0.10(-2.87%) |
Jul 17, 2023 | 3.420 | 3.610 | 3.370 | 3.480 | 1,380,320 | +0.04(+1.16%) |
Jul 14, 2023 | 3.440 | 3.500 | 3.388 | 3.440 | 1,247,558 | +0.01(+0.29%) |
Jul 13, 2023 | 3.400 | 3.490 | 3.350 | 3.430 | 1,040,305 | +0.06(+1.78%) |
Jul 12, 2023 | 3.290 | 3.390 | 3.250 | 3.370 | 1,121,270 | +0.12(+3.69%) |
Jul 11, 2023 | 3.260 | 3.280 | 3.080 | 3.250 | 1,278,757 | -0.01(-0.31%) |
Jul 10, 2023 | 3.120 | 3.365 | 3.120 | 3.260 | 737,637 | +0.12(+3.82%) |
Jul 07, 2023 | 3.080 | 3.205 | 3.080 | 3.140 | 680,643 | +0.06(+1.95%) |
Jul 06, 2023 | 3.340 | 3.340 | 3.040 | 3.080 | 1,309,602 | -0.29(-8.61%) |
Jul 05, 2023 | 3.180 | 3.415 | 3.120 | 3.370 | 1,452,641 | +0.19(+5.97%) |
Jul 03, 2023 | 3.100 | 3.200 | 3.080 | 3.180 | 556,239 | +0.07(+2.25%) |
Jun 30, 2023 | 3.230 | 3.230 | 3.100 | 3.110 | 697,417 | -0.12(-3.72%) |
Jun 29, 2023 | 3.230 | 3.260 | 3.170 | 3.230 | 815,188 | +0.00(+0.00%) |
Jun 28, 2023 | 3.180 | 3.280 | 3.140 | 3.230 | 884,517 | +0.05(+1.57%) |
Jun 27, 2023 | 3.030 | 3.200 | 3.025 | 3.180 | 1,108,961 | +0.14(+4.61%) |
Jun 26, 2023 | 3.170 | 3.195 | 3.040 | 3.040 | 742,701 | -0.15(-4.70%) |
Jun 23, 2023 | 3.260 | 3.385 | 3.150 | 3.190 | 1,331,476 | -0.07(-2.15%) |
Jun 22, 2023 | 2.990 | 3.310 | 2.960 | 3.260 | 2,308,291 | +0.37(+12.80%) |
Jun 21, 2023 | 2.880 | 2.930 | 2.850 | 2.890 | 766,318 | -0.02(-0.69%) |
Jun 20, 2023 | 2.970 | 3.000 | 2.890 | 2.910 | 1,140,153 | -0.06(-2.02%) |
Jun 16, 2023 | 2.980 | 3.040 | 2.950 | 2.970 | 1,695,874 | -0.03(-1.00%) |
Jun 15, 2023 | 2.960 | 3.020 | 2.850 | 3.000 | 1,186,344 | +0.04(+1.35%) |
Jun 14, 2023 | 3.140 | 3.160 | 2.960 | 2.960 | 848,476 | -0.17(-5.43%) |
Jun 13, 2023 | 3.050 | 3.160 | 3.050 | 3.130 | 1,504,302 | +0.14(+4.68%) |
Jun 12, 2023 | 2.970 | 3.029 | 2.970 | 2.990 | 884,233 | +0.03(+1.01%) |
Jun 09, 2023 | 2.960 | 3.010 | 2.945 | 2.960 | 753,914 | +0.01(+0.34%) |
Jun 08, 2023 | 2.980 | 3.050 | 2.860 | 2.950 | 1,266,384 | -0.05(-1.67%) |
Jun 07, 2023 | 3.100 | 3.160 | 3.000 | 3.000 | 1,084,010 | -0.09(-2.91%) |
Jun 06, 2023 | 2.930 | 3.100 | 2.930 | 3.090 | 1,055,558 | +0.15(+5.10%) |
Jun 05, 2023 | 2.960 | 3.010 | 2.910 | 2.940 | 505,649 | -0.01(-0.34%) |
Jun 02, 2023 | 2.960 | 3.050 | 2.920 | 2.950 | 786,549 | +0.01(+0.34%) |
Jun 01, 2023 | 2.880 | 2.990 | 2.820 | 2.940 | 3,048,668 | +0.21(+7.69%) |
May 31, 2023 | 2.700 | 2.771 | 2.635 | 2.730 | 2,044,501 | +0.08(+3.02%) |
May 30, 2023 | 2.860 | 2.880 | 2.580 | 2.650 | 1,758,930 | -0.19(-6.69%) |
May 26, 2023 | 2.820 | 2.870 | 2.800 | 2.840 | 346,519 | +0.02(+0.71%) |
May 25, 2023 | 2.930 | 2.930 | 2.805 | 2.820 | 355,719 | -0.09(-3.09%) |
May 24, 2023 | 2.930 | 2.954 | 2.860 | 2.910 | 373,349 | -0.05(-1.69%) |
May 23, 2023 | 2.990 | 3.130 | 2.960 | 2.960 | 620,941 | +0.01(+0.34%) |
May 22, 2023 | 2.780 | 3.050 | 2.700 | 2.950 | 1,882,108 | +0.10(+3.51%) |
May 19, 2023 | 2.940 | 2.970 | 2.770 | 2.850 | 1,027,705 | -0.09(-3.06%) |
May 18, 2023 | 3.000 | 3.170 | 2.860 | 2.940 | 1,822,754 | -0.10(-3.29%) |
May 17, 2023 | 3.020 | 3.107 | 2.980 | 3.040 | 860,831 | +0.01(+0.33%) |
May 16, 2023 | 3.090 | 3.130 | 2.960 | 3.030 | 1,170,824 | -0.14(-4.42%) |
May 15, 2023 | 3.050 | 3.220 | 2.950 | 3.170 | 2,147,941 | +0.17(+5.67%) |
May 12, 2023 | 2.950 | 3.260 | 2.905 | 3.000 | 3,037,601 | +0.06(+2.04%) |
May 11, 2023 | 2.690 | 3.100 | 2.690 | 2.940 | 2,147,870 | +0.10(+3.52%) |
May 10, 2023 | 2.690 | 3.150 | 2.670 | 2.840 | 4,653,312 | +0.56(+24.56%) |
May 09, 2023 | 2.310 | 2.330 | 2.270 | 2.280 | 865,359 | -0.06(-2.56%) |
May 08, 2023 | 2.290 | 2.390 | 2.271 | 2.340 | 718,089 | +0.09(+4.00%) |
May 05, 2023 | 2.200 | 2.250 | 2.175 | 2.250 | 281,725 | +0.07(+3.21%) |
May 04, 2023 | 2.280 | 2.290 | 2.160 | 2.180 | 739,184 | -0.10(-4.39%) |
May 03, 2023 | 2.310 | 2.350 | 2.260 | 2.280 | 664,177 | -0.03(-1.30%) |
May 02, 2023 | 2.340 | 2.390 | 2.265 | 2.310 | 681,905 | -0.07(-2.94%) |