Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 4.170 | 4.600 | 4.170 | 4.500 | 46,616 | +0.28(+6.64%) |
Jul 28, 2023 | 4.220 | 4.220 | 4.190 | 4.220 | 10,329 | +0.10(+2.43%) |
Jul 27, 2023 | 4.200 | 4.223 | 4.100 | 4.120 | 13,683 | -0.13(-3.06%) |
Jul 26, 2023 | 4.060 | 4.250 | 4.020 | 4.250 | 12,526 | +0.15(+3.66%) |
Jul 25, 2023 | 4.010 | 4.180 | 4.000 | 4.100 | 7,578 | +0.04(+0.99%) |
Jul 24, 2023 | 4.260 | 4.255 | 4.060 | 4.060 | 3,020 | -0.08(-1.93%) |
Jul 21, 2023 | 4.140 | 4.164 | 3.980 | 4.140 | 18,415 | +0.13(+3.24%) |
Jul 20, 2023 | 3.980 | 4.155 | 3.920 | 4.010 | 10,841 | -0.01(-0.25%) |
Jul 19, 2023 | 4.070 | 4.150 | 3.870 | 4.020 | 15,611 | -0.08(-1.95%) |
Jul 18, 2023 | 3.870 | 4.100 | 3.870 | 4.100 | 12,692 | +0.24(+6.22%) |
Jul 17, 2023 | 3.700 | 3.895 | 3.700 | 3.860 | 9,214 | +0.15(+4.04%) |
Jul 14, 2023 | 3.680 | 3.800 | 3.679 | 3.710 | 12,473 | -0.07(-1.85%) |
Jul 13, 2023 | 3.840 | 3.893 | 3.715 | 3.780 | 12,871 | -0.06(-1.56%) |
Jul 12, 2023 | 3.810 | 3.875 | 3.620 | 3.840 | 13,619 | +0.05(+1.32%) |
Jul 11, 2023 | 3.600 | 3.877 | 3.600 | 3.790 | 24,435 | +0.13(+3.55%) |
Jul 10, 2023 | 3.660 | 3.760 | 3.451 | 3.660 | 15,225 | +0.16(+4.57%) |
Jul 07, 2023 | 3.370 | 3.660 | 3.341 | 3.500 | 113,309 | +0.16(+4.79%) |
Jul 06, 2023 | 3.450 | 3.450 | 3.320 | 3.340 | 24,803 | -0.23(-6.44%) |
Jul 05, 2023 | 3.610 | 3.710 | 3.470 | 3.570 | 12,856 | -0.12(-3.25%) |
Jul 03, 2023 | 3.505 | 3.690 | 3.505 | 3.690 | 2,383 | +0.07(+1.93%) |
Jun 30, 2023 | 3.470 | 3.620 | 3.470 | 3.620 | 10,993 | +0.19(+5.54%) |
Jun 29, 2023 | 3.330 | 3.440 | 3.330 | 3.430 | 24,389 | +0.03(+0.88%) |
Jun 28, 2023 | 3.490 | 3.540 | 3.360 | 3.400 | 14,755 | -0.09(-2.58%) |
Jun 27, 2023 | 3.430 | 3.830 | 3.390 | 3.490 | 36,942 | +0.03(+0.87%) |
Jun 26, 2023 | 3.480 | 3.660 | 3.410 | 3.460 | 22,403 | -0.10(-2.81%) |
Jun 23, 2023 | 3.510 | 3.710 | 3.420 | 3.560 | 233,366 | +0.02(+0.56%) |
Jun 22, 2023 | 3.370 | 3.610 | 3.370 | 3.540 | 8,212 | +0.17(+5.04%) |
Jun 21, 2023 | 3.330 | 3.420 | 3.228 | 3.370 | 26,240 | +0.08(+2.28%) |
Jun 20, 2023 | 3.420 | 3.475 | 3.250 | 3.295 | 23,106 | -0.08(-2.23%) |
Jun 16, 2023 | 3.700 | 3.700 | 3.370 | 3.370 | 78,117 | -0.33(-8.92%) |
Jun 15, 2023 | 3.750 | 3.860 | 3.651 | 3.700 | 39,430 | +0.00(+0.00%) |
Jun 14, 2023 | 3.810 | 3.920 | 3.700 | 3.700 | 20,194 | -0.13(-3.39%) |
Jun 13, 2023 | 3.990 | 4.170 | 3.830 | 3.830 | 19,567 | -0.12(-3.04%) |
Jun 12, 2023 | 3.920 | 4.120 | 3.920 | 3.950 | 14,699 | +0.04(+1.02%) |
Jun 09, 2023 | 4.090 | 4.090 | 3.910 | 3.910 | 5,706 | -0.10(-2.49%) |
Jun 08, 2023 | 4.040 | 4.040 | 3.940 | 4.010 | 9,218 | +0.01(+0.25%) |
Jun 07, 2023 | 4.030 | 4.100 | 3.950 | 4.000 | 46,637 | +0.01(+0.25%) |
Jun 06, 2023 | 3.840 | 3.990 | 3.790 | 3.990 | 16,265 | +0.13(+3.37%) |
Jun 05, 2023 | 3.690 | 3.942 | 3.690 | 3.860 | 12,809 | +0.16(+4.32%) |
Jun 02, 2023 | 3.620 | 3.955 | 3.560 | 3.700 | 41,760 | +0.08(+2.21%) |
Jun 01, 2023 | 3.620 | 3.667 | 3.570 | 3.620 | 9,374 | +0.04(+1.12%) |
May 31, 2023 | 3.600 | 3.620 | 3.540 | 3.580 | 28,852 | +0.00(+0.00%) |
May 30, 2023 | 3.380 | 3.640 | 3.380 | 3.580 | 23,985 | +0.21(+6.23%) |
May 26, 2023 | 3.200 | 3.370 | 3.200 | 3.370 | 7,832 | +0.11(+3.37%) |
May 25, 2023 | 3.300 | 3.320 | 3.050 | 3.260 | 21,195 | -0.18(-5.23%) |
May 24, 2023 | 3.440 | 3.450 | 3.180 | 3.440 | 14,538 | +0.07(+2.08%) |
May 23, 2023 | 3.680 | 3.680 | 3.340 | 3.370 | 36,440 | -0.22(-6.13%) |
May 22, 2023 | 3.750 | 3.800 | 3.410 | 3.590 | 32,162 | -0.16(-4.27%) |
May 19, 2023 | 3.800 | 3.870 | 3.705 | 3.750 | 13,443 | +0.03(+0.81%) |
May 18, 2023 | 3.590 | 3.720 | 3.510 | 3.720 | 14,879 | +0.17(+4.79%) |
May 17, 2023 | 3.550 | 3.550 | 3.510 | 3.550 | 8,831 | +0.07(+2.01%) |
May 16, 2023 | 3.500 | 3.560 | 3.472 | 3.480 | 6,180 | -0.10(-2.79%) |
May 15, 2023 | 3.620 | 3.800 | 3.490 | 3.580 | 14,073 | -0.02(-0.56%) |
May 12, 2023 | 3.620 | 3.980 | 3.600 | 3.600 | 5,136 | -0.06(-1.64%) |
May 11, 2023 | 3.730 | 3.810 | 3.660 | 3.660 | 17,785 | +0.00(+0.00%) |
May 10, 2023 | 3.600 | 3.690 | 3.550 | 3.660 | 11,652 | +0.14(+3.98%) |
May 09, 2023 | 3.550 | 3.550 | 3.450 | 3.520 | 13,865 | -0.14(-3.83%) |
May 08, 2023 | 3.430 | 3.715 | 3.430 | 3.660 | 10,712 | +0.11(+3.10%) |
May 05, 2023 | 3.430 | 3.629 | 3.430 | 3.550 | 10,137 | +0.22(+6.61%) |
May 04, 2023 | 3.180 | 3.340 | 3.010 | 3.330 | 30,705 | +0.15(+4.72%) |
May 03, 2023 | 3.070 | 3.410 | 2.990 | 3.180 | 42,998 | +0.17(+5.65%) |
May 02, 2023 | 3.320 | 3.320 | 3.010 | 3.010 | 18,002 | -0.30(-9.06%) |