Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 3.940 | 3.962 | 3.630 | 3.728 | 9,760 | -0.06(-1.64%) |
Jul 28, 2023 | 3.950 | 3.956 | 3.778 | 3.790 | 9,538 | -0.07(-1.76%) |
Jul 27, 2023 | 3.840 | 4.000 | 3.700 | 3.858 | 8,150 | -0.12(-2.97%) |
Jul 26, 2023 | 3.880 | 4.100 | 3.760 | 3.976 | 7,327 | -0.00(-0.05%) |
Jul 25, 2023 | 4.020 | 4.200 | 3.800 | 3.978 | 13,283 | +0.12(+3.06%) |
Jul 24, 2023 | 3.984 | 4.196 | 3.720 | 3.860 | 24,194 | -0.25(-6.04%) |
Jul 21, 2023 | 4.680 | 4.700 | 3.998 | 4.108 | 27,298 | -0.40(-8.79%) |
Jul 20, 2023 | 4.600 | 4.800 | 4.478 | 4.504 | 29,802 | +0.12(+2.69%) |
Jul 19, 2023 | 4.200 | 4.500 | 4.126 | 4.386 | 28,886 | +0.19(+4.43%) |
Jul 18, 2023 | 4.060 | 4.400 | 4.030 | 4.200 | 18,985 | +0.04(+1.01%) |
Jul 17, 2023 | 4.118 | 4.400 | 3.980 | 4.158 | 33,603 | -0.04(-1.00%) |
Jul 14, 2023 | 5.200 | 5.300 | 4.040 | 4.200 | 186,338 | -0.08(-1.87%) |
Jul 13, 2023 | 3.980 | 4.600 | 3.780 | 4.280 | 65,689 | +0.32(+8.08%) |
Jul 12, 2023 | 3.820 | 3.990 | 3.512 | 3.960 | 11,832 | +0.06(+1.64%) |
Jul 11, 2023 | 3.740 | 3.996 | 3.510 | 3.896 | 25,882 | +0.22(+5.93%) |
Jul 10, 2023 | 3.600 | 3.748 | 3.600 | 3.678 | 10,783 | +0.04(+1.21%) |
Jul 07, 2023 | 3.868 | 3.868 | 3.402 | 3.634 | 18,122 | -0.12(-3.09%) |
Jul 06, 2023 | 3.772 | 3.800 | 3.650 | 3.750 | 6,895 | -0.02(-0.58%) |
Jul 05, 2023 | 3.730 | 3.800 | 3.624 | 3.772 | 4,565 | +0.21(+5.96%) |
Jul 03, 2023 | 3.560 | 3.764 | 3.504 | 3.560 | 4,780 | -0.09(-2.57%) |
Jun 30, 2023 | 3.800 | 3.900 | 3.600 | 3.654 | 11,063 | -0.06(-1.62%) |
Jun 29, 2023 | 3.860 | 3.860 | 3.600 | 3.714 | 7,169 | -0.19(-4.77%) |
Jun 28, 2023 | 3.700 | 3.900 | 3.666 | 3.900 | 6,575 | +0.12(+3.07%) |
Jun 27, 2023 | 4.096 | 4.096 | 3.750 | 3.784 | 9,433 | -0.15(-3.86%) |
Jun 26, 2023 | 4.200 | 4.158 | 3.832 | 3.936 | 4,283 | -0.10(-2.53%) |
Jun 23, 2023 | 4.000 | 4.400 | 3.752 | 4.038 | 39,313 | +0.10(+2.49%) |
Jun 22, 2023 | 3.880 | 4.000 | 3.708 | 3.940 | 5,566 | -0.06(-1.50%) |
Jun 21, 2023 | 3.720 | 4.200 | 3.602 | 4.000 | 38,848 | +0.17(+4.44%) |
Jun 20, 2023 | 3.800 | 3.854 | 3.740 | 3.830 | 3,703 | +0.01(+0.31%) |
Jun 16, 2023 | 3.800 | 3.848 | 3.700 | 3.818 | 5,089 | +0.12(+3.19%) |
Jun 15, 2023 | 3.880 | 3.886 | 3.540 | 3.700 | 18,673 | -0.08(-2.06%) |
Jun 14, 2023 | 3.786 | 3.890 | 3.650 | 3.778 | 13,425 | -0.02(-0.53%) |
Jun 13, 2023 | 3.780 | 3.896 | 3.580 | 3.798 | 11,705 | +0.02(+0.48%) |
Jun 12, 2023 | 3.862 | 3.908 | 3.700 | 3.780 | 5,321 | -0.08(-2.07%) |
Jun 09, 2023 | 4.000 | 4.000 | 3.820 | 3.860 | 6,657 | -0.20(-4.93%) |
Jun 08, 2023 | 3.880 | 4.060 | 3.820 | 4.060 | 3,607 | +0.12(+3.05%) |
Jun 07, 2023 | 3.900 | 4.060 | 3.840 | 3.940 | 9,320 | -0.01(-0.25%) |
Jun 06, 2023 | 4.060 | 4.060 | 3.904 | 3.950 | 10,337 | -0.00(-0.10%) |
Jun 05, 2023 | 4.200 | 4.200 | 3.880 | 3.954 | 16,697 | -0.01(-0.15%) |
Jun 02, 2023 | 4.000 | 4.200 | 3.900 | 3.960 | 25,540 | +0.11(+2.96%) |
Jun 01, 2023 | 4.000 | 4.000 | 3.760 | 3.846 | 3,421 | +0.07(+1.91%) |
May 31, 2023 | 3.994 | 4.000 | 3.600 | 3.774 | 11,670 | -0.24(-5.98%) |
May 30, 2023 | 3.800 | 4.124 | 3.800 | 4.014 | 5,882 | +0.21(+5.63%) |
May 26, 2023 | 3.740 | 4.054 | 3.740 | 3.800 | 7,475 | -0.25(-6.27%) |
May 25, 2023 | 3.732 | 4.124 | 3.732 | 4.054 | 18,994 | +0.32(+8.63%) |
May 24, 2023 | 3.560 | 3.876 | 3.560 | 3.732 | 13,282 | +0.00(+0.05%) |
May 23, 2023 | 3.650 | 3.898 | 3.650 | 3.730 | 9,296 | +0.08(+2.19%) |
May 22, 2023 | 4.400 | 4.400 | 3.600 | 3.650 | 7,787 | -0.01(-0.16%) |
May 19, 2023 | 3.840 | 3.920 | 3.600 | 3.656 | 14,766 | -0.12(-3.28%) |
May 18, 2023 | 3.628 | 3.960 | 3.628 | 3.780 | 10,356 | -0.08(-2.07%) |
May 17, 2023 | 3.724 | 3.960 | 3.724 | 3.860 | 9,360 | +0.06(+1.58%) |
May 16, 2023 | 3.702 | 3.990 | 3.702 | 3.800 | 14,943 | +0.03(+0.80%) |
May 15, 2023 | 3.850 | 3.936 | 3.770 | 3.770 | 8,248 | -0.06(-1.52%) |
May 12, 2023 | 3.834 | 3.938 | 3.700 | 3.828 | 10,274 | -0.13(-3.19%) |
May 11, 2023 | 4.060 | 4.078 | 3.820 | 3.954 | 9,498 | -0.05(-1.15%) |
May 10, 2023 | 3.988 | 4.174 | 3.822 | 4.000 | 9,259 | -0.10(-2.39%) |
May 09, 2023 | 4.172 | 4.190 | 3.840 | 4.098 | 14,367 | -0.10(-2.43%) |
May 08, 2023 | 3.800 | 4.360 | 3.830 | 4.200 | 39,512 | +0.38(+9.95%) |
May 05, 2023 | 4.000 | 4.000 | 3.706 | 3.820 | 23,321 | -0.14(-3.54%) |
May 04, 2023 | 3.800 | 4.060 | 3.542 | 3.960 | 55,794 | +0.16(+4.27%) |
May 03, 2023 | 3.900 | 4.020 | 3.704 | 3.798 | 129,221 | -0.40(-9.57%) |
May 02, 2023 | 5.080 | 5.790 | 3.700 | 4.200 | 930,055 | -0.14(-3.23%) |