Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 3.850 | 3.950 | 3.815 | 3.900 | 20,575 | +0.06(+1.52%) |
Jul 28, 2023 | 3.930 | 4.070 | 3.700 | 3.842 | 7,583 | -0.11(-2.74%) |
Jul 27, 2023 | 4.010 | 4.160 | 3.890 | 3.950 | 11,405 | -0.05(-1.22%) |
Jul 26, 2023 | 4.220 | 4.233 | 3.910 | 3.998 | 6,885 | -0.15(-3.65%) |
Jul 25, 2023 | 4.480 | 4.480 | 4.150 | 4.150 | 23,678 | -0.03(-0.72%) |
Jul 24, 2023 | 4.050 | 4.370 | 4.050 | 4.180 | 43,949 | +0.07(+1.70%) |
Jul 21, 2023 | 3.860 | 4.200 | 3.860 | 4.110 | 23,373 | +0.15(+3.79%) |
Jul 20, 2023 | 3.960 | 3.980 | 3.851 | 3.960 | 13,688 | +0.06(+1.54%) |
Jul 19, 2023 | 3.680 | 4.000 | 3.648 | 3.900 | 30,148 | +0.26(+7.14%) |
Jul 18, 2023 | 3.599 | 3.644 | 3.480 | 3.640 | 11,952 | -0.03(-0.82%) |
Jul 17, 2023 | 3.530 | 3.790 | 3.520 | 3.670 | 12,232 | -0.02(-0.68%) |
Jul 14, 2023 | 3.740 | 3.740 | 3.540 | 3.695 | 12,347 | +0.05(+1.51%) |
Jul 13, 2023 | 3.470 | 3.700 | 3.470 | 3.640 | 19,313 | +0.08(+2.25%) |
Jul 12, 2023 | 3.510 | 3.730 | 3.451 | 3.560 | 19,542 | +0.12(+3.49%) |
Jul 11, 2023 | 3.450 | 3.500 | 3.380 | 3.440 | 7,592 | +0.04(+1.17%) |
Jul 10, 2023 | 3.350 | 3.500 | 3.302 | 3.400 | 25,240 | +0.13(+3.98%) |
Jul 07, 2023 | 3.270 | 3.288 | 3.270 | 3.270 | 1,977 | -0.04(-1.21%) |
Jul 06, 2023 | 3.210 | 3.335 | 3.210 | 3.310 | 3,802 | +0.05(+1.44%) |
Jul 05, 2023 | 3.460 | 3.460 | 3.230 | 3.263 | 3,723 | -0.04(-1.12%) |
Jul 03, 2023 | 3.340 | 3.470 | 3.300 | 3.300 | 5,428 | -0.01(-0.24%) |
Jun 30, 2023 | 3.333 | 3.490 | 3.230 | 3.308 | 6,341 | -0.06(-1.84%) |
Jun 29, 2023 | 3.390 | 3.390 | 3.333 | 3.370 | 4,127 | -0.02(-0.59%) |
Jun 28, 2023 | 3.350 | 3.490 | 3.350 | 3.390 | 4,173 | +0.06(+1.80%) |
Jun 27, 2023 | 3.300 | 3.350 | 3.280 | 3.330 | 3,368 | -0.04(-1.19%) |
Jun 26, 2023 | 3.460 | 3.462 | 3.300 | 3.370 | 8,489 | -0.02(-0.74%) |
Jun 23, 2023 | 3.010 | 3.395 | 3.010 | 3.395 | 5,907 | +0.30(+9.81%) |
Jun 22, 2023 | 2.940 | 3.110 | 2.936 | 3.092 | 3,562 | +0.00(+0.05%) |
Jun 21, 2023 | 3.120 | 3.120 | 3.000 | 3.090 | 5,032 | -0.01(-0.32%) |
Jun 20, 2023 | 3.000 | 3.118 | 2.953 | 3.100 | 7,782 | +0.16(+5.44%) |
Jun 16, 2023 | 3.030 | 3.099 | 2.940 | 2.940 | 9,724 | -0.06(-2.00%) |
Jun 15, 2023 | 2.800 | 3.040 | 2.800 | 3.000 | 5,751 | +0.06(+2.04%) |
Jun 14, 2023 | 2.990 | 3.060 | 2.940 | 2.940 | 4,908 | -0.11(-3.60%) |
Jun 13, 2023 | 3.040 | 3.050 | 3.000 | 3.050 | 2,669 | +0.05(+1.66%) |
Jun 12, 2023 | 3.010 | 3.042 | 2.960 | 3.000 | 4,065 | -0.07(-2.28%) |
Jun 09, 2023 | 3.000 | 3.140 | 2.940 | 3.070 | 3,815 | +0.05(+1.65%) |
Jun 08, 2023 | 3.070 | 3.070 | 3.010 | 3.020 | 2,118 | -0.02(-0.65%) |
Jun 07, 2023 | 3.000 | 3.110 | 2.970 | 3.040 | 6,356 | +0.04(+1.33%) |
Jun 06, 2023 | 2.980 | 3.000 | 2.810 | 3.000 | 10,676 | -0.04(-1.31%) |
Jun 05, 2023 | 3.020 | 3.210 | 2.912 | 3.040 | 16,220 | -0.02(-0.49%) |
Jun 02, 2023 | 2.870 | 3.090 | 2.870 | 3.055 | 4,532 | +0.17(+5.89%) |
Jun 01, 2023 | 2.971 | 2.980 | 2.780 | 2.885 | 2,646 | -0.10(-3.19%) |
May 31, 2023 | 2.890 | 3.000 | 2.820 | 2.980 | 2,620 | +0.00(+0.00%) |
May 30, 2023 | 3.000 | 3.000 | 2.850 | 2.980 | 6,372 | -0.06(-1.97%) |
May 26, 2023 | 2.920 | 3.050 | 2.880 | 3.040 | 3,766 | +0.03(+1.00%) |
May 25, 2023 | 3.100 | 3.100 | 2.910 | 3.010 | 3,706 | -0.02(-0.66%) |
May 24, 2023 | 3.070 | 3.110 | 3.010 | 3.030 | 5,769 | -0.12(-3.71%) |
May 23, 2023 | 3.040 | 3.170 | 3.029 | 3.147 | 9,462 | +0.02(+0.53%) |
May 22, 2023 | 3.070 | 3.167 | 2.882 | 3.130 | 8,012 | +0.14(+4.68%) |
May 19, 2023 | 3.050 | 3.130 | 2.890 | 2.990 | 8,838 | +0.00(+0.00%) |
May 18, 2023 | 2.940 | 3.050 | 2.870 | 2.990 | 7,091 | +0.04(+1.36%) |
May 17, 2023 | 2.940 | 2.950 | 2.880 | 2.950 | 4,416 | +0.07(+2.43%) |
May 16, 2023 | 2.960 | 3.020 | 2.830 | 2.880 | 18,135 | -0.18(-5.88%) |
May 15, 2023 | 3.220 | 3.220 | 3.002 | 3.060 | 9,535 | -0.01(-0.33%) |
May 12, 2023 | 3.310 | 3.340 | 3.010 | 3.070 | 12,406 | -0.13(-4.15%) |
May 11, 2023 | 3.170 | 3.330 | 3.150 | 3.203 | 17,765 | +0.18(+5.79%) |
May 10, 2023 | 3.600 | 3.990 | 3.027 | 3.027 | 55,148 | -0.57(-15.90%) |
May 09, 2023 | 2.800 | 3.600 | 2.800 | 3.600 | 54,712 | +0.80(+28.57%) |
May 08, 2023 | 2.740 | 2.900 | 2.720 | 2.800 | 7,151 | +0.16(+6.00%) |
May 05, 2023 | 2.640 | 2.740 | 2.620 | 2.641 | 6,548 | -0.01(-0.32%) |
May 04, 2023 | 2.730 | 2.740 | 2.650 | 2.650 | 7,663 | +0.02(+0.76%) |
May 03, 2023 | 2.800 | 2.800 | 2.600 | 2.630 | 13,287 | -0.17(-6.07%) |
May 02, 2023 | 2.900 | 2.900 | 2.800 | 2.800 | 7,043 | -0.10(-3.45%) |