Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 3.470 | 3.540 | 3.435 | 3.460 | 1,090,859 | -0.01(-0.29%) |
Jul 28, 2023 | 3.560 | 3.595 | 3.470 | 3.470 | 621,162 | -0.04(-1.14%) |
Jul 27, 2023 | 3.560 | 3.625 | 3.495 | 3.510 | 731,995 | -0.03(-0.85%) |
Jul 26, 2023 | 3.510 | 3.550 | 3.440 | 3.540 | 682,958 | +0.04(+1.14%) |
Jul 25, 2023 | 3.340 | 3.500 | 3.335 | 3.500 | 1,151,435 | +0.14(+4.17%) |
Jul 24, 2023 | 3.360 | 3.450 | 3.350 | 3.360 | 351,862 | -0.03(-0.88%) |
Jul 21, 2023 | 3.470 | 3.470 | 3.370 | 3.390 | 678,711 | -0.04(-1.17%) |
Jul 20, 2023 | 3.540 | 3.550 | 3.415 | 3.430 | 513,783 | -0.14(-3.92%) |
Jul 19, 2023 | 3.530 | 3.605 | 3.510 | 3.570 | 851,778 | +0.04(+1.13%) |
Jul 18, 2023 | 3.540 | 3.620 | 3.500 | 3.530 | 609,615 | -0.02(-0.56%) |
Jul 17, 2023 | 3.560 | 3.609 | 3.540 | 3.550 | 486,276 | -0.03(-0.84%) |
Jul 14, 2023 | 3.580 | 3.610 | 3.520 | 3.580 | 500,337 | -0.04(-1.10%) |
Jul 13, 2023 | 3.610 | 3.680 | 3.560 | 3.620 | 470,962 | +0.03(+0.84%) |
Jul 12, 2023 | 3.640 | 3.650 | 3.570 | 3.590 | 598,844 | +0.02(+0.56%) |
Jul 11, 2023 | 3.530 | 3.600 | 3.520 | 3.570 | 528,520 | +0.03(+0.85%) |
Jul 10, 2023 | 3.510 | 3.630 | 3.420 | 3.540 | 654,181 | +0.00(+0.00%) |
Jul 07, 2023 | 3.290 | 3.550 | 3.290 | 3.540 | 1,313,969 | +0.27(+8.26%) |
Jul 06, 2023 | 3.320 | 3.340 | 3.240 | 3.270 | 657,246 | -0.09(-2.68%) |
Jul 05, 2023 | 3.490 | 3.490 | 3.350 | 3.360 | 665,175 | -0.17(-4.82%) |
Jul 03, 2023 | 3.400 | 3.535 | 3.400 | 3.530 | 326,513 | +0.13(+3.82%) |
Jun 30, 2023 | 3.490 | 3.510 | 3.380 | 3.400 | 1,073,785 | -0.06(-1.73%) |
Jun 29, 2023 | 3.380 | 3.500 | 3.370 | 3.460 | 582,016 | +0.07(+2.06%) |
Jun 28, 2023 | 3.370 | 3.395 | 3.319 | 3.390 | 475,891 | +0.03(+0.89%) |
Jun 27, 2023 | 3.300 | 3.410 | 3.240 | 3.360 | 582,580 | +0.10(+3.07%) |
Jun 26, 2023 | 3.200 | 3.295 | 3.090 | 3.260 | 552,596 | +0.09(+2.84%) |
Jun 23, 2023 | 3.140 | 3.210 | 3.100 | 3.170 | 1,564,449 | -0.05(-1.55%) |
Jun 22, 2023 | 3.260 | 3.260 | 3.155 | 3.220 | 723,211 | -0.08(-2.42%) |
Jun 21, 2023 | 3.300 | 3.330 | 3.240 | 3.300 | 467,145 | -0.02(-0.60%) |
Jun 20, 2023 | 3.330 | 3.340 | 3.275 | 3.320 | 527,933 | -0.04(-1.19%) |
Jun 16, 2023 | 3.420 | 3.440 | 3.320 | 3.360 | 1,324,971 | +0.00(+0.00%) |
Jun 15, 2023 | 3.220 | 3.360 | 3.220 | 3.360 | 910,262 | +0.15(+4.67%) |
Jun 14, 2023 | 3.250 | 3.360 | 3.195 | 3.210 | 4,884,088 | -0.01(-0.31%) |
Jun 13, 2023 | 3.260 | 3.400 | 3.200 | 3.220 | 1,939,201 | -0.04(-1.23%) |
Jun 12, 2023 | 3.230 | 3.299 | 3.225 | 3.260 | 848,203 | +0.01(+0.31%) |
Jun 09, 2023 | 3.320 | 3.360 | 3.235 | 3.250 | 586,855 | -0.06(-1.81%) |
Jun 08, 2023 | 3.350 | 3.385 | 3.270 | 3.310 | 913,835 | -0.07(-2.07%) |
Jun 07, 2023 | 3.260 | 3.410 | 3.240 | 3.380 | 1,126,491 | +0.14(+4.32%) |
Jun 06, 2023 | 3.040 | 3.260 | 3.030 | 3.240 | 1,199,124 | +0.18(+5.88%) |
Jun 05, 2023 | 3.210 | 3.210 | 3.050 | 3.060 | 784,742 | -0.19(-5.85%) |
Jun 02, 2023 | 3.190 | 3.250 | 3.130 | 3.250 | 1,890,909 | +0.12(+3.83%) |
Jun 01, 2023 | 3.070 | 3.180 | 3.030 | 3.130 | 1,223,621 | +0.10(+3.30%) |
May 31, 2023 | 3.110 | 3.150 | 2.960 | 3.030 | 2,794,771 | -0.11(-3.50%) |
May 30, 2023 | 3.260 | 3.265 | 3.130 | 3.140 | 932,787 | -0.12(-3.68%) |
May 26, 2023 | 3.250 | 3.320 | 3.245 | 3.260 | 700,925 | +0.02(+0.62%) |
May 25, 2023 | 3.280 | 3.291 | 3.190 | 3.240 | 1,527,637 | -0.07(-2.11%) |
May 24, 2023 | 3.370 | 3.390 | 3.295 | 3.310 | 1,094,412 | -0.10(-2.93%) |
May 23, 2023 | 3.490 | 3.520 | 3.380 | 3.410 | 1,383,501 | -0.11(-3.12%) |
May 22, 2023 | 3.540 | 3.595 | 3.460 | 3.520 | 1,373,295 | -0.02(-0.56%) |
May 19, 2023 | 3.670 | 3.670 | 3.510 | 3.540 | 847,278 | -0.03(-0.84%) |
May 18, 2023 | 3.400 | 3.580 | 3.380 | 3.570 | 902,669 | +0.17(+5.00%) |
May 17, 2023 | 3.150 | 3.440 | 3.150 | 3.400 | 1,315,373 | +0.25(+7.94%) |
May 16, 2023 | 3.080 | 3.285 | 3.020 | 3.150 | 1,654,124 | +0.24(+8.25%) |
May 15, 2023 | 2.840 | 2.920 | 2.840 | 2.910 | 694,811 | +0.06(+2.11%) |
May 12, 2023 | 2.860 | 2.880 | 2.811 | 2.850 | 666,025 | -0.01(-0.35%) |
May 11, 2023 | 2.860 | 2.900 | 2.850 | 2.860 | 670,494 | -0.04(-1.38%) |
May 10, 2023 | 2.980 | 3.040 | 2.865 | 2.900 | 1,557,663 | -0.03(-1.02%) |
May 09, 2023 | 3.030 | 3.030 | 2.895 | 2.930 | 1,443,010 | +0.06(+2.09%) |
May 08, 2023 | 2.960 | 2.965 | 2.800 | 2.870 | 1,318,471 | -0.09(-3.04%) |
May 05, 2023 | 2.780 | 3.015 | 2.780 | 2.960 | 1,704,574 | +0.22(+8.03%) |
May 04, 2023 | 2.930 | 2.933 | 2.695 | 2.740 | 1,871,695 | -0.15(-5.35%) |
May 03, 2023 | 3.250 | 3.410 | 2.890 | 2.895 | 2,412,723 | -0.42(-12.54%) |
May 02, 2023 | 3.540 | 3.540 | 3.290 | 3.310 | 1,765,303 | -0.26(-7.28%) |