Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 3.940 | 3.950 | 3.810 | 3.870 | 538,979 | -0.02(-0.51%) |
Jul 28, 2023 | 3.740 | 3.900 | 3.660 | 3.890 | 368,211 | +0.27(+7.46%) |
Jul 27, 2023 | 3.770 | 3.770 | 3.610 | 3.620 | 279,709 | -0.06(-1.63%) |
Jul 26, 2023 | 3.570 | 3.700 | 3.550 | 3.680 | 320,686 | +0.17(+4.84%) |
Jul 25, 2023 | 3.590 | 3.640 | 3.480 | 3.510 | 410,196 | -0.07(-1.96%) |
Jul 24, 2023 | 3.860 | 3.860 | 3.570 | 3.580 | 452,220 | -0.31(-7.97%) |
Jul 21, 2023 | 3.890 | 3.960 | 3.860 | 3.890 | 386,793 | +0.04(+1.04%) |
Jul 20, 2023 | 4.070 | 4.110 | 3.810 | 3.850 | 745,131 | -0.22(-5.41%) |
Jul 19, 2023 | 4.170 | 4.180 | 4.025 | 4.070 | 789,142 | +0.08(+2.01%) |
Jul 18, 2023 | 3.940 | 4.010 | 3.870 | 3.990 | 823,400 | +0.08(+2.05%) |
Jul 17, 2023 | 3.770 | 3.960 | 3.680 | 3.910 | 750,578 | +0.15(+3.99%) |
Jul 14, 2023 | 3.860 | 3.930 | 3.750 | 3.760 | 573,532 | -0.10(-2.59%) |
Jul 13, 2023 | 3.540 | 3.910 | 3.540 | 3.860 | 1,772,539 | +0.36(+10.29%) |
Jul 12, 2023 | 3.460 | 3.530 | 3.425 | 3.500 | 324,727 | +0.07(+2.04%) |
Jul 11, 2023 | 3.320 | 3.450 | 3.271 | 3.430 | 462,298 | +0.16(+4.89%) |
Jul 10, 2023 | 3.250 | 3.330 | 3.220 | 3.270 | 243,134 | +0.02(+0.62%) |
Jul 07, 2023 | 3.290 | 3.360 | 3.230 | 3.250 | 404,797 | -0.03(-0.91%) |
Jul 06, 2023 | 3.290 | 3.330 | 3.250 | 3.280 | 382,714 | -0.04(-1.20%) |
Jul 05, 2023 | 3.290 | 3.350 | 3.250 | 3.320 | 523,473 | -0.01(-0.30%) |
Jul 03, 2023 | 3.310 | 3.380 | 3.266 | 3.330 | 134,803 | +0.03(+0.91%) |
Jun 30, 2023 | 3.310 | 3.360 | 3.260 | 3.300 | 426,490 | -0.02(-0.60%) |
Jun 29, 2023 | 3.460 | 3.480 | 3.310 | 3.320 | 260,414 | -0.14(-4.05%) |
Jun 28, 2023 | 3.300 | 3.460 | 3.300 | 3.460 | 461,149 | +0.16(+4.85%) |
Jun 27, 2023 | 3.220 | 3.310 | 3.180 | 3.300 | 217,796 | +0.09(+2.80%) |
Jun 26, 2023 | 3.300 | 3.330 | 3.210 | 3.210 | 275,062 | -0.07(-2.13%) |
Jun 23, 2023 | 3.300 | 3.330 | 3.260 | 3.280 | 215,930 | -0.07(-2.09%) |
Jun 22, 2023 | 3.210 | 3.355 | 3.185 | 3.350 | 662,190 | +0.10(+3.08%) |
Jun 21, 2023 | 3.220 | 3.270 | 3.200 | 3.250 | 774,362 | +0.02(+0.62%) |
Jun 20, 2023 | 3.250 | 3.260 | 3.205 | 3.230 | 515,530 | -0.02(-0.62%) |
Jun 16, 2023 | 3.350 | 3.390 | 3.240 | 3.250 | 721,708 | -0.08(-2.40%) |
Jun 15, 2023 | 3.300 | 3.370 | 3.210 | 3.330 | 368,052 | +0.00(+0.00%) |
Jun 14, 2023 | 3.260 | 3.340 | 3.190 | 3.330 | 585,792 | +0.07(+2.15%) |
Jun 13, 2023 | 3.240 | 3.300 | 3.200 | 3.260 | 753,463 | +0.04(+1.24%) |
Jun 12, 2023 | 3.190 | 3.275 | 3.190 | 3.220 | 394,409 | +0.03(+0.94%) |
Jun 09, 2023 | 3.170 | 3.230 | 3.130 | 3.190 | 449,148 | +0.03(+0.95%) |
Jun 08, 2023 | 3.290 | 3.290 | 3.065 | 3.160 | 578,356 | -0.13(-3.95%) |
Jun 07, 2023 | 3.110 | 3.297 | 3.110 | 3.290 | 519,465 | +0.20(+6.47%) |
Jun 06, 2023 | 3.160 | 3.210 | 3.080 | 3.090 | 617,093 | -0.06(-1.90%) |
Jun 05, 2023 | 3.140 | 3.160 | 3.050 | 3.150 | 368,014 | +0.01(+0.32%) |
Jun 02, 2023 | 3.190 | 3.260 | 3.135 | 3.140 | 477,461 | -0.05(-1.57%) |
Jun 01, 2023 | 3.050 | 3.225 | 2.950 | 3.190 | 853,957 | +0.13(+4.25%) |
May 31, 2023 | 3.000 | 3.195 | 2.975 | 3.060 | 1,076,850 | +0.03(+0.99%) |
May 30, 2023 | 3.270 | 3.310 | 2.995 | 3.030 | 854,329 | -0.17(-5.31%) |
May 26, 2023 | 3.240 | 3.270 | 3.180 | 3.200 | 567,086 | -0.04(-1.23%) |
May 25, 2023 | 3.430 | 3.430 | 3.220 | 3.240 | 602,930 | -0.19(-5.54%) |
May 24, 2023 | 3.400 | 3.470 | 3.260 | 3.430 | 535,991 | +0.00(+0.00%) |
May 23, 2023 | 3.250 | 3.525 | 3.194 | 3.430 | 1,057,133 | +0.23(+7.19%) |
May 22, 2023 | 3.200 | 3.310 | 3.155 | 3.200 | 321,019 | +0.03(+0.95%) |
May 19, 2023 | 3.230 | 3.310 | 3.140 | 3.170 | 854,013 | -0.03(-0.94%) |
May 18, 2023 | 3.140 | 3.210 | 3.081 | 3.200 | 414,977 | +0.06(+1.91%) |
May 17, 2023 | 3.100 | 3.180 | 3.070 | 3.140 | 470,242 | +0.04(+1.29%) |
May 16, 2023 | 3.090 | 3.160 | 3.030 | 3.100 | 338,632 | -0.03(-0.96%) |
May 15, 2023 | 3.150 | 3.350 | 3.100 | 3.130 | 922,534 | +0.03(+0.97%) |
May 12, 2023 | 3.040 | 3.130 | 3.011 | 3.100 | 774,326 | +0.06(+1.97%) |
May 11, 2023 | 3.030 | 3.150 | 2.990 | 3.040 | 752,237 | +0.05(+1.67%) |
May 10, 2023 | 2.800 | 3.210 | 2.800 | 2.990 | 2,384,177 | +0.49(+19.60%) |
May 09, 2023 | 2.550 | 2.550 | 2.445 | 2.500 | 476,623 | -0.06(-2.34%) |
May 08, 2023 | 2.440 | 2.580 | 2.410 | 2.560 | 606,328 | +0.12(+4.92%) |
May 05, 2023 | 2.380 | 2.475 | 2.312 | 2.440 | 654,865 | +0.06(+2.52%) |
May 04, 2023 | 2.350 | 2.400 | 2.210 | 2.380 | 526,251 | +0.04(+1.71%) |
May 03, 2023 | 2.310 | 2.365 | 2.260 | 2.340 | 426,303 | +0.04(+1.74%) |
May 02, 2023 | 2.370 | 2.370 | 2.250 | 2.300 | 538,172 | -0.06(-2.54%) |