Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 3.250 | 3.315 | 3.200 | 3.210 | 17,535 | -0.09(-2.73%) |
Jul 28, 2023 | 3.300 | 3.320 | 3.180 | 3.300 | 7,720 | +0.06(+1.85%) |
Jul 27, 2023 | 3.250 | 3.260 | 3.210 | 3.240 | 3,203 | -0.04(-1.22%) |
Jul 26, 2023 | 3.300 | 3.310 | 3.230 | 3.280 | 6,432 | +0.05(+1.55%) |
Jul 25, 2023 | 3.270 | 3.380 | 3.230 | 3.230 | 10,391 | -0.06(-1.82%) |
Jul 24, 2023 | 3.230 | 3.390 | 3.230 | 3.290 | 8,254 | +0.06(+1.86%) |
Jul 21, 2023 | 3.300 | 3.400 | 3.230 | 3.230 | 17,060 | -0.14(-4.01%) |
Jul 20, 2023 | 3.420 | 3.420 | 3.300 | 3.365 | 18,700 | +0.01(+0.15%) |
Jul 19, 2023 | 3.380 | 3.490 | 3.338 | 3.360 | 36,129 | -0.06(-1.75%) |
Jul 18, 2023 | 3.415 | 3.445 | 3.400 | 3.420 | 6,459 | -0.02(-0.58%) |
Jul 17, 2023 | 3.400 | 3.470 | 3.342 | 3.440 | 3,792 | +0.08(+2.38%) |
Jul 14, 2023 | 3.460 | 3.496 | 3.340 | 3.360 | 19,111 | -0.13(-3.72%) |
Jul 13, 2023 | 3.450 | 3.500 | 3.436 | 3.490 | 14,846 | +0.07(+2.05%) |
Jul 12, 2023 | 3.450 | 3.500 | 3.330 | 3.420 | 38,018 | -0.02(-0.64%) |
Jul 11, 2023 | 3.340 | 3.450 | 3.310 | 3.442 | 13,812 | +0.14(+4.31%) |
Jul 10, 2023 | 3.310 | 3.381 | 3.280 | 3.300 | 9,438 | -0.01(-0.30%) |
Jul 07, 2023 | 3.200 | 3.410 | 3.161 | 3.310 | 15,342 | +0.06(+1.85%) |
Jul 06, 2023 | 3.190 | 3.340 | 3.190 | 3.250 | 7,120 | -0.11(-3.27%) |
Jul 05, 2023 | 3.470 | 3.499 | 3.360 | 3.360 | 14,512 | -0.05(-1.59%) |
Jul 03, 2023 | 3.340 | 3.500 | 3.340 | 3.414 | 14,831 | +0.01(+0.42%) |
Jun 30, 2023 | 3.410 | 3.410 | 3.335 | 3.400 | 10,673 | +0.01(+0.29%) |
Jun 29, 2023 | 3.250 | 3.460 | 3.250 | 3.390 | 10,939 | +0.03(+0.89%) |
Jun 28, 2023 | 3.430 | 3.450 | 3.320 | 3.360 | 15,871 | -0.04(-1.18%) |
Jun 27, 2023 | 3.330 | 3.480 | 3.330 | 3.400 | 10,656 | +0.07(+2.10%) |
Jun 26, 2023 | 3.350 | 3.390 | 3.280 | 3.330 | 17,866 | +0.00(+0.00%) |
Jun 23, 2023 | 3.210 | 3.428 | 3.200 | 3.330 | 22,115 | +0.05(+1.52%) |
Jun 22, 2023 | 3.430 | 3.443 | 3.280 | 3.280 | 17,452 | -0.15(-4.37%) |
Jun 21, 2023 | 3.478 | 3.510 | 3.355 | 3.430 | 44,660 | +0.19(+5.86%) |
Jun 20, 2023 | 3.200 | 3.570 | 3.200 | 3.240 | 28,928 | +0.06(+1.73%) |
Jun 16, 2023 | 3.160 | 3.250 | 3.160 | 3.185 | 16,946 | +0.04(+1.11%) |
Jun 15, 2023 | 3.090 | 3.190 | 3.010 | 3.150 | 31,695 | +0.05(+1.61%) |
Jun 14, 2023 | 3.070 | 3.250 | 3.070 | 3.100 | 29,937 | +0.00(+0.00%) |
Jun 13, 2023 | 3.100 | 3.179 | 3.060 | 3.100 | 9,833 | +0.04(+1.31%) |
Jun 12, 2023 | 2.910 | 3.060 | 2.910 | 3.060 | 3,402 | +0.15(+5.15%) |
Jun 09, 2023 | 3.040 | 3.055 | 2.905 | 2.910 | 21,384 | -0.09(-3.00%) |
Jun 08, 2023 | 3.010 | 3.053 | 2.910 | 3.000 | 14,675 | +0.01(+0.33%) |
Jun 07, 2023 | 2.870 | 3.055 | 2.870 | 2.990 | 17,641 | +0.11(+3.82%) |
Jun 06, 2023 | 2.880 | 2.940 | 2.860 | 2.880 | 4,289 | -0.01(-0.35%) |
Jun 05, 2023 | 3.000 | 3.077 | 2.860 | 2.890 | 14,558 | -0.09(-3.02%) |
Jun 02, 2023 | 3.000 | 3.090 | 2.980 | 2.980 | 15,040 | +0.01(+0.34%) |
Jun 01, 2023 | 2.890 | 2.990 | 2.877 | 2.970 | 5,059 | +0.08(+2.77%) |
May 31, 2023 | 2.940 | 2.963 | 2.886 | 2.890 | 14,169 | -0.02(-0.69%) |
May 30, 2023 | 2.830 | 2.990 | 2.830 | 2.910 | 15,150 | +0.08(+2.83%) |
May 26, 2023 | 2.790 | 2.880 | 2.780 | 2.830 | 11,398 | +0.05(+1.80%) |
May 25, 2023 | 2.780 | 2.828 | 2.700 | 2.780 | 5,061 | +0.00(+0.00%) |
May 24, 2023 | 2.730 | 2.850 | 2.710 | 2.780 | 5,903 | +0.00(+0.00%) |
May 23, 2023 | 2.780 | 2.780 | 2.760 | 2.780 | 8,545 | -0.01(-0.36%) |
May 22, 2023 | 2.820 | 2.850 | 2.751 | 2.790 | 9,828 | -0.01(-0.36%) |
May 19, 2023 | 2.690 | 2.860 | 2.630 | 2.800 | 51,749 | +0.10(+3.70%) |
May 18, 2023 | 2.700 | 2.735 | 2.650 | 2.700 | 10,001 | -0.01(-0.37%) |
May 17, 2023 | 2.750 | 2.780 | 2.659 | 2.710 | 15,311 | -0.03(-1.09%) |
May 16, 2023 | 2.810 | 2.810 | 2.700 | 2.740 | 7,408 | +0.03(+1.11%) |
May 15, 2023 | 2.770 | 2.869 | 2.700 | 2.710 | 33,914 | -0.04(-1.45%) |
May 12, 2023 | 2.670 | 2.800 | 2.650 | 2.750 | 26,138 | +0.05(+1.85%) |
May 11, 2023 | 2.730 | 2.774 | 2.680 | 2.700 | 16,536 | +0.00(+0.00%) |
May 10, 2023 | 2.690 | 2.810 | 2.650 | 2.700 | 29,208 | +0.05(+1.89%) |
May 09, 2023 | 2.620 | 2.650 | 2.560 | 2.650 | 3,568 | +0.08(+3.06%) |
May 08, 2023 | 2.560 | 2.710 | 2.560 | 2.571 | 5,812 | -0.06(-2.23%) |
May 05, 2023 | 2.620 | 2.630 | 2.620 | 2.630 | 3,493 | +0.02(+0.77%) |
May 04, 2023 | 2.660 | 2.707 | 2.570 | 2.610 | 13,720 | +0.00(+0.00%) |
May 03, 2023 | 2.797 | 2.809 | 2.600 | 2.610 | 13,976 | -0.03(-1.14%) |
May 02, 2023 | 2.660 | 2.810 | 2.621 | 2.640 | 13,012 | -0.12(-4.34%) |