Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 4.070 | 4.129 | 4.070 | 4.090 | 958,774 | +0.02(+0.49%) |
Jul 28, 2023 | 4.100 | 4.135 | 4.040 | 4.070 | 1,194,334 | +0.00(+0.00%) |
Jul 27, 2023 | 4.180 | 4.190 | 4.060 | 4.070 | 635,970 | -0.09(-2.16%) |
Jul 26, 2023 | 4.100 | 4.185 | 4.080 | 4.160 | 1,082,999 | +0.06(+1.46%) |
Jul 25, 2023 | 4.100 | 4.130 | 4.070 | 4.100 | 772,754 | -0.01(-0.24%) |
Jul 24, 2023 | 4.130 | 4.170 | 4.090 | 4.110 | 981,367 | -0.02(-0.48%) |
Jul 21, 2023 | 4.240 | 4.240 | 4.120 | 4.130 | 809,008 | -0.06(-1.43%) |
Jul 20, 2023 | 4.340 | 4.340 | 4.180 | 4.190 | 769,274 | -0.15(-3.46%) |
Jul 19, 2023 | 4.340 | 4.400 | 4.310 | 4.340 | 817,318 | +0.02(+0.46%) |
Jul 18, 2023 | 4.370 | 4.450 | 4.310 | 4.320 | 866,701 | -0.04(-0.92%) |
Jul 17, 2023 | 4.280 | 4.370 | 4.230 | 4.360 | 1,143,516 | +0.10(+2.35%) |
Jul 14, 2023 | 4.300 | 4.350 | 4.260 | 4.260 | 1,550,488 | -0.05(-1.16%) |
Jul 13, 2023 | 4.270 | 4.320 | 4.245 | 4.310 | 878,613 | +0.06(+1.41%) |
Jul 12, 2023 | 4.220 | 4.290 | 4.220 | 4.250 | 1,102,988 | +0.07(+1.67%) |
Jul 11, 2023 | 4.130 | 4.225 | 4.130 | 4.180 | 1,499,783 | +0.04(+0.97%) |
Jul 10, 2023 | 4.120 | 4.180 | 4.100 | 4.140 | 1,170,903 | +0.02(+0.49%) |
Jul 07, 2023 | 4.050 | 4.160 | 4.030 | 4.120 | 1,605,777 | +0.09(+2.23%) |
Jul 06, 2023 | 4.050 | 4.070 | 3.950 | 4.030 | 1,490,326 | -0.03(-0.74%) |
Jul 05, 2023 | 4.170 | 4.170 | 4.050 | 4.060 | 1,432,664 | -0.13(-3.10%) |
Jul 03, 2023 | 4.160 | 4.230 | 4.151 | 4.190 | 533,819 | +0.05(+1.21%) |
Jun 30, 2023 | 4.210 | 4.270 | 4.130 | 4.140 | 1,381,194 | -0.06(-1.43%) |
Jun 29, 2023 | 4.110 | 4.230 | 4.100 | 4.200 | 1,120,144 | +0.08(+1.94%) |
Jun 28, 2023 | 4.120 | 4.130 | 4.070 | 4.120 | 654,097 | +0.00(+0.00%) |
Jun 27, 2023 | 4.070 | 4.140 | 4.040 | 4.120 | 648,342 | +0.05(+1.23%) |
Jun 26, 2023 | 4.100 | 4.160 | 4.045 | 4.070 | 1,017,939 | -0.05(-1.21%) |
Jun 23, 2023 | 4.070 | 4.140 | 4.040 | 4.120 | 1,541,413 | +0.00(+0.00%) |
Jun 22, 2023 | 4.190 | 4.190 | 4.075 | 4.120 | 1,062,551 | -0.07(-1.67%) |
Jun 21, 2023 | 4.150 | 4.210 | 4.080 | 4.190 | 1,076,257 | +0.03(+0.72%) |
Jun 20, 2023 | 4.210 | 4.230 | 4.150 | 4.160 | 1,285,261 | -0.04(-0.95%) |
Jun 16, 2023 | 4.250 | 4.280 | 4.150 | 4.200 | 1,626,864 | -0.04(-0.94%) |
Jun 15, 2023 | 4.150 | 4.250 | 4.130 | 4.240 | 1,107,150 | +0.09(+2.17%) |
Jun 14, 2023 | 4.290 | 4.330 | 4.120 | 4.150 | 1,590,335 | -0.12(-2.81%) |
Jun 13, 2023 | 4.240 | 4.310 | 4.230 | 4.270 | 870,211 | +0.04(+0.95%) |
Jun 12, 2023 | 4.180 | 4.260 | 4.180 | 4.230 | 982,960 | +0.05(+1.20%) |
Jun 09, 2023 | 4.200 | 4.260 | 4.160 | 4.180 | 1,202,196 | -0.04(-0.95%) |
Jun 08, 2023 | 4.300 | 4.345 | 4.210 | 4.220 | 891,165 | -0.09(-2.09%) |
Jun 07, 2023 | 4.370 | 4.430 | 4.270 | 4.310 | 1,156,166 | -0.06(-1.37%) |
Jun 06, 2023 | 4.210 | 4.380 | 4.200 | 4.370 | 827,305 | +0.14(+3.31%) |
Jun 05, 2023 | 4.300 | 4.315 | 4.190 | 4.230 | 1,075,225 | -0.06(-1.40%) |
Jun 02, 2023 | 4.200 | 4.290 | 4.190 | 4.290 | 1,330,695 | +0.16(+3.87%) |
Jun 01, 2023 | 4.170 | 4.220 | 4.110 | 4.130 | 860,764 | -0.07(-1.67%) |
May 31, 2023 | 4.180 | 4.230 | 4.115 | 4.200 | 1,700,279 | -0.02(-0.47%) |
May 30, 2023 | 4.150 | 4.240 | 4.110 | 4.220 | 1,413,995 | +0.11(+2.68%) |
May 26, 2023 | 3.950 | 4.160 | 3.950 | 4.110 | 1,444,694 | +0.18(+4.58%) |
May 25, 2023 | 4.080 | 4.125 | 3.930 | 3.930 | 1,223,280 | -0.19(-4.61%) |
May 24, 2023 | 4.130 | 4.175 | 4.080 | 4.120 | 1,567,325 | -0.02(-0.48%) |
May 23, 2023 | 4.140 | 4.260 | 4.140 | 4.140 | 1,684,973 | -0.04(-0.96%) |
May 22, 2023 | 4.050 | 4.215 | 4.049 | 4.180 | 1,961,009 | +0.15(+3.72%) |
May 19, 2023 | 4.100 | 4.135 | 4.030 | 4.030 | 1,520,640 | -0.04(-0.98%) |
May 18, 2023 | 3.990 | 4.140 | 3.980 | 4.070 | 1,779,336 | +0.07(+1.75%) |
May 17, 2023 | 3.860 | 4.020 | 3.860 | 4.000 | 2,197,673 | +0.17(+4.44%) |
May 16, 2023 | 3.950 | 3.990 | 3.820 | 3.830 | 1,470,910 | -0.17(-4.25%) |
May 15, 2023 | 3.880 | 4.020 | 3.860 | 4.000 | 2,230,666 | +0.12(+3.09%) |
May 12, 2023 | 3.830 | 3.915 | 3.810 | 3.880 | 1,838,486 | +0.05(+1.44%) |
May 11, 2023 | 3.950 | 4.000 | 3.820 | 3.825 | 1,862,408 | -0.18(-4.61%) |
May 10, 2023 | 4.210 | 4.210 | 3.870 | 4.010 | 2,985,403 | -0.39(-8.86%) |
May 09, 2023 | 4.260 | 4.410 | 4.250 | 4.400 | 1,541,439 | +0.11(+2.56%) |
May 08, 2023 | 4.380 | 4.380 | 4.240 | 4.290 | 1,053,891 | -0.06(-1.38%) |
May 05, 2023 | 4.200 | 4.370 | 4.200 | 4.350 | 1,253,511 | +0.19(+4.57%) |
May 04, 2023 | 4.130 | 4.190 | 4.100 | 4.160 | 1,147,978 | +0.01(+0.24%) |
May 03, 2023 | 4.100 | 4.220 | 4.100 | 4.150 | 1,592,333 | +0.05(+1.22%) |
May 02, 2023 | 4.190 | 4.190 | 4.030 | 4.100 | 1,306,840 | -0.08(-1.91%) |