Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 4.000 | 4.000 | 3.730 | 3.840 | 34,969 | -0.13(-3.27%) |
Jul 28, 2023 | 3.690 | 3.980 | 3.690 | 3.970 | 34,637 | +0.40(+11.20%) |
Jul 27, 2023 | 3.950 | 3.980 | 3.470 | 3.570 | 42,724 | -0.27(-7.03%) |
Jul 26, 2023 | 3.822 | 3.920 | 3.717 | 3.840 | 19,279 | +0.07(+1.86%) |
Jul 25, 2023 | 3.900 | 3.980 | 3.595 | 3.770 | 87,626 | -0.05(-1.31%) |
Jul 24, 2023 | 3.870 | 3.894 | 3.610 | 3.820 | 43,010 | -0.05(-1.29%) |
Jul 21, 2023 | 3.910 | 4.090 | 3.800 | 3.870 | 32,626 | -0.06(-1.53%) |
Jul 20, 2023 | 4.000 | 4.120 | 3.860 | 3.930 | 92,285 | -0.12(-2.96%) |
Jul 19, 2023 | 4.140 | 4.290 | 4.000 | 4.050 | 42,640 | -0.12(-2.88%) |
Jul 18, 2023 | 4.190 | 4.210 | 4.000 | 4.170 | 13,243 | -0.13(-3.02%) |
Jul 17, 2023 | 4.010 | 4.370 | 4.010 | 4.300 | 24,784 | +0.23(+5.65%) |
Jul 14, 2023 | 4.210 | 4.320 | 4.010 | 4.070 | 35,101 | -0.17(-4.01%) |
Jul 13, 2023 | 3.840 | 4.550 | 3.810 | 4.240 | 155,827 | +0.48(+12.77%) |
Jul 12, 2023 | 3.720 | 3.880 | 3.710 | 3.760 | 59,606 | -0.02(-0.53%) |
Jul 11, 2023 | 3.440 | 3.790 | 3.300 | 3.780 | 36,316 | +0.28(+8.00%) |
Jul 10, 2023 | 3.310 | 3.560 | 3.250 | 3.500 | 56,000 | +0.22(+6.71%) |
Jul 07, 2023 | 3.360 | 3.375 | 3.150 | 3.280 | 34,422 | -0.13(-3.81%) |
Jul 06, 2023 | 3.540 | 3.550 | 3.230 | 3.410 | 76,779 | -0.25(-6.83%) |
Jul 05, 2023 | 3.680 | 3.840 | 3.480 | 3.660 | 87,383 | -0.04(-1.08%) |
Jul 03, 2023 | 3.300 | 3.780 | 3.300 | 3.700 | 55,755 | +0.40(+12.12%) |
Jun 30, 2023 | 3.400 | 3.490 | 3.180 | 3.300 | 49,359 | -0.14(-4.07%) |
Jun 29, 2023 | 3.360 | 3.482 | 3.122 | 3.440 | 95,365 | +0.07(+2.08%) |
Jun 28, 2023 | 3.320 | 3.370 | 3.010 | 3.370 | 105,585 | +0.02(+0.60%) |
Jun 27, 2023 | 2.920 | 3.350 | 2.850 | 3.350 | 417,363 | +0.59(+21.38%) |
Jun 26, 2023 | 4.070 | 4.070 | 2.610 | 2.760 | 1,403,647 | -1.34(-32.68%) |
Jun 23, 2023 | 4.680 | 4.750 | 4.040 | 4.100 | 83,078 | -0.71(-14.76%) |
Jun 22, 2023 | 5.150 | 5.260 | 4.710 | 4.810 | 61,796 | -0.44(-8.38%) |
Jun 21, 2023 | 5.360 | 5.370 | 5.050 | 5.250 | 44,109 | -0.21(-3.85%) |
Jun 20, 2023 | 5.440 | 5.630 | 5.110 | 5.460 | 73,046 | -0.34(-5.86%) |
Jun 16, 2023 | 5.140 | 5.800 | 5.140 | 5.800 | 145,239 | +0.72(+14.17%) |
Jun 15, 2023 | 5.470 | 5.630 | 5.030 | 5.080 | 127,005 | -0.42(-7.64%) |
Jun 14, 2023 | 5.250 | 5.900 | 5.010 | 5.500 | 349,089 | -0.16(-2.83%) |
Jun 13, 2023 | 3.500 | 6.000 | 3.500 | 5.660 | 2,615,196 | +2.18(+62.64%) |
Jun 12, 2023 | 3.480 | 3.550 | 3.390 | 3.480 | 26,314 | +0.03(+0.87%) |
Jun 09, 2023 | 3.340 | 3.470 | 3.290 | 3.450 | 65,132 | +0.06(+1.77%) |
Jun 08, 2023 | 3.450 | 3.460 | 3.300 | 3.390 | 27,504 | -0.04(-1.17%) |
Jun 07, 2023 | 3.420 | 3.500 | 3.340 | 3.430 | 22,946 | -0.07(-2.00%) |
Jun 06, 2023 | 3.500 | 3.585 | 3.420 | 3.500 | 61,959 | +0.00(+0.00%) |
Jun 05, 2023 | 3.510 | 3.580 | 3.350 | 3.500 | 48,598 | +0.09(+2.64%) |
Jun 02, 2023 | 3.500 | 3.620 | 3.300 | 3.410 | 61,524 | -0.09(-2.57%) |
Jun 01, 2023 | 3.390 | 3.610 | 3.390 | 3.500 | 49,427 | +0.11(+3.24%) |
May 31, 2023 | 3.470 | 3.480 | 3.170 | 3.390 | 57,559 | -0.04(-1.17%) |
May 30, 2023 | 3.200 | 3.580 | 3.200 | 3.430 | 83,604 | +0.10(+3.00%) |
May 26, 2023 | 3.680 | 3.750 | 3.260 | 3.330 | 327,009 | -0.42(-11.20%) |
May 25, 2023 | 4.200 | 4.313 | 3.700 | 3.750 | 94,558 | -0.25(-6.25%) |
May 24, 2023 | 4.270 | 4.270 | 3.980 | 4.000 | 64,288 | -0.19(-4.53%) |
May 23, 2023 | 4.500 | 4.530 | 4.100 | 4.190 | 140,877 | -0.39(-8.52%) |
May 22, 2023 | 4.950 | 4.950 | 4.480 | 4.580 | 143,542 | -0.25(-5.18%) |
May 19, 2023 | 4.750 | 4.940 | 4.700 | 4.830 | 62,067 | +0.06(+1.26%) |
May 18, 2023 | 5.090 | 5.110 | 4.730 | 4.770 | 64,039 | -0.32(-6.29%) |
May 17, 2023 | 4.920 | 5.110 | 4.810 | 5.090 | 24,088 | +0.18(+3.67%) |
May 16, 2023 | 4.900 | 5.030 | 4.850 | 4.910 | 17,901 | -0.12(-2.39%) |
May 15, 2023 | 4.830 | 5.030 | 4.750 | 5.030 | 77,249 | +0.30(+6.34%) |
May 12, 2023 | 4.700 | 4.800 | 4.640 | 4.730 | 34,096 | -0.01(-0.21%) |
May 11, 2023 | 4.820 | 4.880 | 4.710 | 4.740 | 46,360 | -0.09(-1.86%) |
May 10, 2023 | 4.790 | 4.910 | 4.790 | 4.830 | 23,892 | +0.02(+0.42%) |
May 09, 2023 | 4.830 | 4.890 | 4.765 | 4.810 | 32,202 | -0.13(-2.63%) |
May 08, 2023 | 5.040 | 5.040 | 4.830 | 4.940 | 46,540 | -0.02(-0.40%) |
May 05, 2023 | 5.000 | 5.110 | 4.910 | 4.960 | 21,730 | +0.07(+1.43%) |
May 04, 2023 | 5.040 | 5.154 | 4.860 | 4.890 | 31,863 | -0.04(-0.81%) |
May 03, 2023 | 5.010 | 5.120 | 4.880 | 4.930 | 29,346 | -0.09(-1.79%) |
May 02, 2023 | 5.090 | 5.110 | 4.970 | 5.020 | 40,194 | -0.13(-2.52%) |