Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 4.070 | 4.140 | 4.060 | 4.140 | 787,061 | +0.09(+2.22%) |
Jul 28, 2023 | 4.040 | 4.070 | 4.000 | 4.050 | 811,952 | +0.02(+0.50%) |
Jul 27, 2023 | 3.990 | 4.070 | 3.980 | 4.030 | 1,358,326 | +0.05(+1.26%) |
Jul 26, 2023 | 3.930 | 3.980 | 3.930 | 3.980 | 396,464 | +0.03(+0.76%) |
Jul 25, 2023 | 3.940 | 3.990 | 3.920 | 3.950 | 476,218 | +0.02(+0.51%) |
Jul 24, 2023 | 3.950 | 3.980 | 3.910 | 3.930 | 1,115,103 | -0.01(-0.25%) |
Jul 21, 2023 | 3.850 | 3.950 | 3.850 | 3.940 | 811,609 | +0.09(+2.34%) |
Jul 20, 2023 | 3.890 | 3.930 | 3.830 | 3.850 | 472,381 | -0.02(-0.52%) |
Jul 19, 2023 | 3.830 | 3.900 | 3.830 | 3.870 | 1,061,240 | +0.05(+1.31%) |
Jul 18, 2023 | 3.740 | 3.850 | 3.740 | 3.820 | 1,688,972 | +0.10(+2.69%) |
Jul 17, 2023 | 3.670 | 3.760 | 3.650 | 3.720 | 710,122 | +0.05(+1.36%) |
Jul 14, 2023 | 3.730 | 3.730 | 3.630 | 3.670 | 305,414 | -0.06(-1.61%) |
Jul 13, 2023 | 3.710 | 3.770 | 3.690 | 3.730 | 643,407 | +0.02(+0.54%) |
Jul 12, 2023 | 3.660 | 3.730 | 3.650 | 3.710 | 1,099,882 | +0.05(+1.37%) |
Jul 11, 2023 | 3.650 | 3.710 | 3.620 | 3.660 | 1,680,591 | +0.01(+0.27%) |
Jul 10, 2023 | 3.640 | 3.680 | 3.640 | 3.650 | 673,264 | -0.01(-0.27%) |
Jul 07, 2023 | 3.570 | 3.700 | 3.570 | 3.660 | 1,101,866 | +0.08(+2.23%) |
Jul 06, 2023 | 3.540 | 3.610 | 3.420 | 3.580 | 713,079 | +0.01(+0.28%) |
Jul 05, 2023 | 3.580 | 3.620 | 3.530 | 3.570 | 381,775 | +0.00(+0.00%) |
Jul 04, 2023 | 3.530 | 3.590 | 3.530 | 3.570 | 283,965 | +0.04(+1.13%) |
Jun 30, 2023 | 3.530 | 0 | +0.02(+0.57%) | |||
Jun 29, 2023 | 3.460 | 3.510 | 3.450 | 3.510 | 714,293 | +0.06(+1.74%) |
Jun 28, 2023 | 3.360 | 3.480 | 3.350 | 3.450 | 1,104,289 | +0.08(+2.37%) |
Jun 27, 2023 | 3.350 | 3.380 | 3.320 | 3.370 | 442,110 | +0.02(+0.60%) |
Jun 26, 2023 | 3.300 | 3.400 | 3.300 | 3.350 | 941,721 | +0.06(+1.82%) |
Jun 23, 2023 | 3.210 | 3.320 | 3.160 | 3.290 | 1,100,456 | +0.03(+0.92%) |
Jun 22, 2023 | 3.340 | 3.340 | 3.240 | 3.260 | 544,445 | -0.12(-3.55%) |
Jun 21, 2023 | 3.370 | 3.400 | 3.360 | 3.380 | 351,724 | +0.00(+0.00%) |
Jun 20, 2023 | 3.370 | 3.400 | 3.290 | 3.380 | 459,870 | +0.02(+0.60%) |
Jun 19, 2023 | 3.360 | 3.400 | 3.360 | 3.360 | 179,930 | +0.01(+0.30%) |
Jun 16, 2023 | 3.290 | 3.390 | 3.290 | 3.350 | 2,348,331 | +0.06(+1.82%) |
Jun 15, 2023 | 3.180 | 3.290 | 3.180 | 3.290 | 412,220 | +0.11(+3.46%) |
Jun 14, 2023 | 3.280 | 3.280 | 3.150 | 3.180 | 374,230 | -0.08(-2.45%) |
Jun 13, 2023 | 3.280 | 3.350 | 3.260 | 3.260 | 356,182 | +0.01(+0.31%) |
Jun 12, 2023 | 3.250 | 3.280 | 3.210 | 3.250 | 676,858 | -0.05(-1.52%) |
Jun 09, 2023 | 3.380 | 3.400 | 3.280 | 3.300 | 754,443 | -0.09(-2.65%) |
Jun 08, 2023 | 3.400 | 3.400 | 3.320 | 3.390 | 583,638 | -0.01(-0.29%) |
Jun 07, 2023 | 3.330 | 3.420 | 3.330 | 3.400 | 555,514 | +0.07(+2.10%) |
Jun 06, 2023 | 3.300 | 3.340 | 3.260 | 3.330 | 1,480,257 | -0.01(-0.30%) |
Jun 05, 2023 | 3.350 | 3.390 | 3.320 | 3.340 | 1,339,266 | +0.02(+0.60%) |
Jun 02, 2023 | 3.290 | 3.360 | 3.260 | 3.320 | 559,792 | +0.10(+3.11%) |
Jun 01, 2023 | 3.110 | 3.290 | 3.110 | 3.220 | 1,105,951 | +0.10(+3.21%) |
May 31, 2023 | 3.140 | 3.160 | 3.060 | 3.120 | 784,237 | -0.07(-2.19%) |
May 30, 2023 | 3.200 | 3.220 | 3.120 | 3.190 | 385,088 | -0.05(-1.54%) |
May 29, 2023 | 3.170 | 3.250 | 3.170 | 3.240 | 151,109 | +0.05(+1.57%) |
May 26, 2023 | 3.180 | 3.210 | 3.150 | 3.190 | 265,175 | +0.03(+0.95%) |
May 25, 2023 | 3.190 | 3.220 | 3.140 | 3.160 | 504,135 | -0.06(-1.86%) |
May 24, 2023 | 3.250 | 3.280 | 3.190 | 3.220 | 591,912 | -0.03(-0.92%) |
May 23, 2023 | 3.180 | 3.260 | 3.180 | 3.250 | 1,492,645 | +0.09(+2.85%) |
May 19, 2023 | 3.160 | 0 | +0.00(+0.00%) | |||
May 18, 2023 | 3.070 | 3.170 | 3.020 | 3.160 | 1,100,378 | +0.08(+2.60%) |
May 17, 2023 | 3.060 | 3.080 | 3.020 | 3.080 | 506,394 | +0.03(+0.98%) |
May 16, 2023 | 3.120 | 3.140 | 3.020 | 3.050 | 857,346 | -0.11(-3.48%) |
May 15, 2023 | 3.180 | 3.210 | 3.130 | 3.160 | 509,942 | -0.02(-0.63%) |
May 12, 2023 | 3.000 | 3.200 | 3.000 | 3.180 | 1,356,301 | +0.24(+8.16%) |
May 11, 2023 | 2.980 | 2.980 | 2.910 | 2.940 | 491,799 | -0.08(-2.65%) |
May 10, 2023 | 3.010 | 3.020 | 2.950 | 3.020 | 509,166 | +0.02(+0.67%) |
May 09, 2023 | 2.990 | 3.020 | 2.960 | 3.000 | 968,760 | -0.01(-0.33%) |
May 08, 2023 | 3.060 | 3.080 | 3.000 | 3.010 | 570,567 | -0.04(-1.31%) |
May 05, 2023 | 3.000 | 3.080 | 2.990 | 3.050 | 412,825 | +0.09(+3.04%) |
May 04, 2023 | 3.020 | 3.030 | 2.940 | 2.960 | 882,245 | -0.06(-1.99%) |
May 03, 2023 | 2.980 | 3.080 | 2.980 | 3.020 | 968,741 | -0.02(-0.66%) |
May 02, 2023 | 3.110 | 3.110 | 2.980 | 3.040 | 1,601,741 | -0.09(-2.88%) |