Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 4.150 | 4.240 | 4.070 | 4.140 | 85,120 | +0.15(+3.76%) |
Jul 28, 2023 | 4.020 | 4.170 | 3.921 | 3.990 | 76,331 | -0.11(-2.68%) |
Jul 27, 2023 | 4.340 | 4.510 | 4.050 | 4.100 | 171,962 | -0.35(-7.87%) |
Jul 26, 2023 | 4.020 | 4.660 | 3.960 | 4.450 | 236,015 | +0.45(+11.25%) |
Jul 25, 2023 | 4.100 | 4.160 | 3.880 | 4.000 | 167,687 | -0.25(-5.88%) |
Jul 24, 2023 | 4.130 | 4.520 | 3.860 | 4.250 | 4,137,528 | +0.64(+17.73%) |
Jul 21, 2023 | 3.640 | 3.690 | 3.603 | 3.610 | 101,385 | -0.06(-1.50%) |
Jul 20, 2023 | 3.830 | 3.830 | 3.500 | 3.665 | 21,235 | -0.17(-4.56%) |
Jul 19, 2023 | 3.860 | 3.875 | 3.810 | 3.840 | 15,899 | +0.06(+1.59%) |
Jul 18, 2023 | 3.750 | 3.840 | 3.720 | 3.780 | 15,746 | +0.08(+2.16%) |
Jul 17, 2023 | 3.600 | 3.710 | 3.590 | 3.700 | 16,898 | +0.04(+1.09%) |
Jul 14, 2023 | 3.660 | 3.729 | 3.640 | 3.660 | 10,923 | -0.03(-0.81%) |
Jul 13, 2023 | 3.700 | 3.725 | 3.600 | 3.690 | 16,074 | +0.04(+1.10%) |
Jul 12, 2023 | 3.660 | 3.700 | 3.640 | 3.650 | 15,931 | -0.01(-0.27%) |
Jul 11, 2023 | 3.730 | 3.730 | 3.600 | 3.660 | 10,820 | +0.08(+2.23%) |
Jul 10, 2023 | 3.580 | 3.760 | 3.575 | 3.580 | 9,886 | -0.01(-0.28%) |
Jul 07, 2023 | 3.560 | 3.650 | 3.543 | 3.590 | 6,422 | +0.08(+2.28%) |
Jul 06, 2023 | 3.620 | 3.620 | 3.370 | 3.510 | 21,716 | -0.13(-3.57%) |
Jul 05, 2023 | 3.710 | 3.720 | 3.600 | 3.640 | 10,447 | -0.07(-1.89%) |
Jul 03, 2023 | 3.700 | 3.768 | 3.697 | 3.710 | 2,907 | +0.01(+0.27%) |
Jun 30, 2023 | 3.660 | 3.750 | 3.600 | 3.700 | 18,127 | +0.11(+3.06%) |
Jun 29, 2023 | 3.550 | 3.730 | 3.550 | 3.590 | 24,822 | +0.01(+0.28%) |
Jun 28, 2023 | 3.510 | 3.617 | 3.510 | 3.580 | 23,892 | +0.02(+0.56%) |
Jun 27, 2023 | 3.510 | 3.600 | 3.470 | 3.560 | 9,664 | +0.00(+0.00%) |
Jun 26, 2023 | 3.590 | 3.648 | 3.450 | 3.560 | 21,795 | +0.00(+0.00%) |
Jun 23, 2023 | 3.670 | 3.670 | 3.520 | 3.560 | 14,568 | -0.14(-3.78%) |
Jun 22, 2023 | 3.850 | 3.850 | 3.650 | 3.700 | 11,037 | -0.02(-0.54%) |
Jun 21, 2023 | 3.750 | 3.780 | 3.680 | 3.720 | 16,239 | -0.03(-0.80%) |
Jun 20, 2023 | 3.830 | 3.990 | 3.710 | 3.750 | 77,475 | +0.02(+0.54%) |
Jun 16, 2023 | 3.700 | 3.750 | 3.654 | 3.730 | 40,316 | -0.05(-1.32%) |
Jun 15, 2023 | 3.780 | 3.850 | 3.700 | 3.780 | 41,616 | +0.00(+0.00%) |
Jun 14, 2023 | 3.970 | 3.990 | 3.752 | 3.780 | 27,768 | -0.13(-3.32%) |
Jun 13, 2023 | 3.830 | 4.000 | 3.830 | 3.910 | 20,223 | +0.06(+1.56%) |
Jun 12, 2023 | 3.850 | 3.850 | 3.720 | 3.850 | 14,121 | +0.10(+2.67%) |
Jun 09, 2023 | 3.800 | 3.800 | 3.732 | 3.750 | 16,576 | -0.08(-2.09%) |
Jun 08, 2023 | 3.940 | 3.939 | 3.700 | 3.830 | 17,543 | -0.11(-2.79%) |
Jun 07, 2023 | 3.850 | 4.000 | 3.850 | 3.940 | 16,790 | +0.12(+3.14%) |
Jun 06, 2023 | 3.850 | 3.908 | 3.800 | 3.820 | 11,406 | +0.02(+0.53%) |
Jun 05, 2023 | 3.880 | 3.910 | 3.800 | 3.800 | 11,172 | -0.12(-3.06%) |
Jun 02, 2023 | 3.920 | 4.000 | 3.900 | 3.920 | 17,675 | +0.05(+1.40%) |
Jun 01, 2023 | 3.800 | 3.925 | 3.770 | 3.866 | 26,969 | +0.02(+0.41%) |
May 31, 2023 | 3.860 | 3.980 | 3.780 | 3.850 | 14,023 | -0.07(-1.91%) |
May 30, 2023 | 3.930 | 4.005 | 3.800 | 3.925 | 19,539 | -0.05(-1.13%) |
May 26, 2023 | 4.060 | 4.060 | 3.950 | 3.970 | 20,875 | -0.03(-0.75%) |
May 25, 2023 | 4.080 | 4.133 | 3.950 | 4.000 | 20,796 | -0.08(-1.96%) |
May 24, 2023 | 4.140 | 4.200 | 3.950 | 4.080 | 28,368 | -0.06(-1.45%) |
May 23, 2023 | 3.950 | 4.210 | 3.950 | 4.140 | 49,484 | +0.15(+3.71%) |
May 22, 2023 | 3.860 | 4.080 | 3.860 | 3.992 | 41,839 | +0.04(+1.06%) |
May 19, 2023 | 3.810 | 3.967 | 3.808 | 3.950 | 22,499 | +0.15(+3.95%) |
May 18, 2023 | 3.760 | 3.850 | 3.730 | 3.800 | 16,569 | +0.02(+0.53%) |
May 17, 2023 | 3.790 | 3.800 | 3.711 | 3.780 | 26,065 | +0.02(+0.53%) |
May 16, 2023 | 3.840 | 4.000 | 3.730 | 3.760 | 33,104 | -0.02(-0.66%) |
May 15, 2023 | 3.860 | 3.900 | 3.750 | 3.785 | 16,993 | -0.01(-0.39%) |
May 12, 2023 | 3.820 | 3.930 | 3.800 | 3.800 | 9,868 | -0.08(-2.12%) |
May 11, 2023 | 3.970 | 4.000 | 3.880 | 3.882 | 16,998 | -0.04(-0.96%) |
May 10, 2023 | 3.990 | 4.038 | 3.900 | 3.920 | 19,796 | -0.03(-0.76%) |
May 09, 2023 | 3.910 | 4.000 | 3.910 | 3.950 | 7,155 | -0.02(-0.50%) |
May 08, 2023 | 3.920 | 4.070 | 3.920 | 3.970 | 12,506 | +0.04(+1.01%) |
May 05, 2023 | 3.920 | 4.120 | 3.920 | 3.930 | 17,846 | -0.04(-1.00%) |
May 04, 2023 | 4.100 | 4.100 | 3.940 | 3.970 | 8,839 | -0.03(-0.75%) |
May 03, 2023 | 4.080 | 4.205 | 3.910 | 4.000 | 12,343 | -0.10(-2.44%) |
May 02, 2023 | 4.110 | 4.120 | 4.075 | 4.100 | 6,612 | -0.08(-1.91%) |