Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 3.670 | 3.760 | 3.540 | 3.600 | 1,406,139 | -0.11(-2.96%) |
Jul 28, 2023 | 3.500 | 3.715 | 3.450 | 3.710 | 1,015,985 | +0.24(+6.92%) |
Jul 27, 2023 | 3.570 | 3.750 | 3.440 | 3.470 | 720,325 | -0.05(-1.42%) |
Jul 26, 2023 | 3.400 | 3.545 | 3.365 | 3.520 | 760,047 | +0.08(+2.33%) |
Jul 25, 2023 | 3.570 | 3.590 | 3.420 | 3.440 | 1,124,516 | -0.16(-4.44%) |
Jul 24, 2023 | 3.780 | 3.799 | 3.555 | 3.600 | 1,034,815 | -0.15(-4.00%) |
Jul 21, 2023 | 3.540 | 3.840 | 3.490 | 3.750 | 1,316,405 | +0.28(+8.07%) |
Jul 20, 2023 | 3.440 | 3.495 | 3.360 | 3.470 | 831,749 | +0.05(+1.46%) |
Jul 19, 2023 | 3.320 | 3.530 | 3.310 | 3.420 | 970,961 | +0.13(+3.95%) |
Jul 18, 2023 | 3.230 | 3.320 | 3.200 | 3.290 | 827,161 | +0.08(+2.49%) |
Jul 17, 2023 | 3.120 | 3.210 | 2.970 | 3.210 | 851,663 | +0.07(+2.23%) |
Jul 14, 2023 | 3.140 | 3.240 | 3.110 | 3.140 | 898,062 | +0.01(+0.32%) |
Jul 13, 2023 | 3.070 | 3.195 | 3.040 | 3.130 | 1,035,583 | +0.06(+1.95%) |
Jul 12, 2023 | 3.000 | 3.120 | 2.940 | 3.070 | 1,961,587 | +0.15(+5.14%) |
Jul 11, 2023 | 2.550 | 2.990 | 2.550 | 2.920 | 2,056,700 | +0.39(+15.42%) |
Jul 10, 2023 | 2.710 | 2.760 | 2.500 | 2.530 | 505,937 | -0.18(-6.64%) |
Jul 07, 2023 | 2.670 | 2.770 | 2.640 | 2.710 | 523,590 | +0.04(+1.50%) |
Jul 06, 2023 | 2.740 | 2.740 | 2.545 | 2.670 | 565,017 | -0.04(-1.48%) |
Jul 05, 2023 | 2.730 | 2.750 | 2.670 | 2.710 | 571,914 | -0.01(-0.37%) |
Jul 03, 2023 | 2.780 | 2.780 | 2.650 | 2.720 | 264,046 | -0.08(-2.86%) |
Jun 30, 2023 | 2.820 | 2.840 | 2.745 | 2.800 | 410,399 | +0.04(+1.45%) |
Jun 29, 2023 | 2.680 | 2.790 | 2.650 | 2.760 | 477,089 | +0.08(+2.99%) |
Jun 28, 2023 | 2.630 | 2.700 | 2.590 | 2.680 | 324,230 | +0.08(+3.08%) |
Jun 27, 2023 | 2.640 | 2.670 | 2.540 | 2.600 | 559,277 | -0.05(-1.89%) |
Jun 26, 2023 | 2.750 | 2.760 | 2.610 | 2.650 | 536,454 | -0.15(-5.36%) |
Jun 23, 2023 | 2.680 | 2.860 | 2.670 | 2.800 | 3,488,533 | +0.05(+1.82%) |
Jun 22, 2023 | 2.930 | 2.930 | 2.680 | 2.750 | 623,130 | -0.22(-7.41%) |
Jun 21, 2023 | 3.030 | 3.070 | 2.860 | 2.970 | 618,356 | +0.03(+1.02%) |
Jun 20, 2023 | 2.880 | 3.010 | 2.750 | 2.940 | 869,124 | +0.06(+2.08%) |
Jun 16, 2023 | 2.880 | 2.920 | 2.770 | 2.880 | 1,668,957 | +0.01(+0.35%) |
Jun 15, 2023 | 2.730 | 2.910 | 2.710 | 2.870 | 783,022 | +0.11(+3.99%) |
Jun 14, 2023 | 2.880 | 2.894 | 2.730 | 2.760 | 440,580 | -0.13(-4.50%) |
Jun 13, 2023 | 2.650 | 2.920 | 2.620 | 2.890 | 561,691 | +0.19(+7.04%) |
Jun 12, 2023 | 2.510 | 2.770 | 2.510 | 2.700 | 936,814 | +0.16(+6.30%) |
Jun 09, 2023 | 2.560 | 2.598 | 2.480 | 2.540 | 398,915 | -0.02(-0.78%) |
Jun 08, 2023 | 2.590 | 2.590 | 2.500 | 2.560 | 697,711 | -0.01(-0.39%) |
Jun 07, 2023 | 2.670 | 2.740 | 2.535 | 2.570 | 1,354,519 | -0.06(-2.28%) |
Jun 06, 2023 | 2.600 | 2.710 | 2.500 | 2.630 | 2,998,751 | +0.04(+1.54%) |
Jun 05, 2023 | 2.600 | 2.780 | 2.500 | 2.590 | 2,140,658 | -0.04(-1.52%) |
Jun 02, 2023 | 2.450 | 2.650 | 2.390 | 2.630 | 1,053,931 | +0.23(+9.58%) |
Jun 01, 2023 | 2.230 | 2.500 | 2.185 | 2.400 | 1,503,510 | +0.19(+8.60%) |
May 31, 2023 | 2.350 | 2.400 | 2.205 | 2.210 | 2,487,324 | -0.14(-5.96%) |
May 30, 2023 | 2.550 | 2.550 | 2.305 | 2.350 | 888,680 | -0.12(-4.86%) |
May 26, 2023 | 2.510 | 2.530 | 2.415 | 2.470 | 598,656 | -0.01(-0.40%) |
May 25, 2023 | 2.610 | 2.670 | 2.440 | 2.480 | 775,830 | -0.13(-4.98%) |
May 24, 2023 | 2.790 | 2.790 | 2.580 | 2.610 | 972,147 | -0.16(-5.78%) |
May 23, 2023 | 2.750 | 2.930 | 2.720 | 2.770 | 1,362,815 | +0.03(+1.09%) |
May 22, 2023 | 2.590 | 2.795 | 2.555 | 2.740 | 1,349,915 | +0.15(+5.79%) |
May 19, 2023 | 2.760 | 2.770 | 2.580 | 2.590 | 908,115 | -0.08(-3.00%) |
May 18, 2023 | 2.760 | 2.770 | 2.605 | 2.670 | 617,144 | -0.10(-3.61%) |
May 17, 2023 | 2.640 | 2.780 | 2.550 | 2.770 | 1,175,846 | +0.15(+5.73%) |
May 16, 2023 | 2.740 | 2.758 | 2.580 | 2.620 | 773,748 | -0.14(-5.07%) |
May 15, 2023 | 2.690 | 2.780 | 2.570 | 2.760 | 1,275,633 | +0.11(+4.15%) |
May 12, 2023 | 2.660 | 2.730 | 2.580 | 2.650 | 1,597,946 | +0.01(+0.38%) |
May 11, 2023 | 2.860 | 2.950 | 2.600 | 2.640 | 1,274,352 | -0.22(-7.69%) |
May 10, 2023 | 3.190 | 3.310 | 2.800 | 2.860 | 1,022,016 | -0.23(-7.44%) |
May 09, 2023 | 3.130 | 3.210 | 2.885 | 3.090 | 902,461 | -0.32(-9.38%) |
May 08, 2023 | 3.790 | 3.790 | 3.292 | 3.410 | 923,110 | -0.35(-9.31%) |
May 05, 2023 | 3.860 | 4.020 | 2.850 | 3.760 | 1,183,013 | -0.19(-4.81%) |
May 04, 2023 | 4.070 | 4.140 | 3.890 | 3.950 | 504,867 | -0.14(-3.42%) |
May 03, 2023 | 3.960 | 4.230 | 3.865 | 4.090 | 913,836 | +0.17(+4.34%) |
May 02, 2023 | 4.000 | 4.110 | 3.900 | 3.920 | 465,146 | -0.13(-3.21%) |