Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 3.801 | 3.830 | 3.791 | 3.820 | 16,008,474 | +0.01(+0.25%) |
Jul 28, 2023 | 3.820 | 3.839 | 3.791 | 3.810 | 12,467,371 | +0.03(+0.77%) |
Jul 27, 2023 | 3.820 | 3.830 | 3.781 | 3.781 | 24,969,864 | -0.06(-1.52%) |
Jul 26, 2023 | 3.791 | 3.849 | 3.781 | 3.839 | 21,835,562 | -0.01(-0.25%) |
Jul 25, 2023 | 3.830 | 3.859 | 3.820 | 3.849 | 15,041,262 | +0.01(+0.25%) |
Jul 24, 2023 | 3.810 | 3.839 | 3.801 | 3.839 | 12,230,298 | +0.05(+1.35%) |
Jul 21, 2023 | 3.808 | 3.817 | 3.769 | 3.788 | 19,100,522 | +0.01(+0.25%) |
Jul 20, 2023 | 3.779 | 3.793 | 3.731 | 3.779 | 21,364,536 | -0.01(-0.25%) |
Jul 19, 2023 | 3.740 | 3.799 | 3.740 | 3.788 | 24,869,284 | +0.06(+1.55%) |
Jul 18, 2023 | 3.740 | 3.779 | 3.711 | 3.731 | 36,023,264 | +0.03(+0.78%) |
Jul 17, 2023 | 3.702 | 3.750 | 3.683 | 3.702 | 32,158,864 | -0.12(-3.27%) |
Jul 14, 2023 | 3.817 | 3.827 | 3.759 | 3.827 | 44,722,736 | -0.36(-8.51%) |
Jul 13, 2023 | 4.183 | 4.192 | 4.154 | 4.183 | 27,006,024 | +0.07(+1.64%) |
Jul 12, 2023 | 4.115 | 4.134 | 4.077 | 4.115 | 22,595,354 | +0.08(+1.90%) |
Jul 11, 2023 | 4.038 | 4.058 | 4.019 | 4.038 | 13,619,533 | +0.03(+0.72%) |
Jul 10, 2023 | 4.000 | 4.019 | 3.990 | 4.009 | 12,049,262 | +0.02(+0.48%) |
Jul 07, 2023 | 3.981 | 4.009 | 3.971 | 3.990 | 10,058,340 | +0.01(+0.24%) |
Jul 06, 2023 | 3.981 | 3.990 | 3.952 | 3.981 | 10,266,573 | -0.04(-0.96%) |
Jul 05, 2023 | 4.038 | 4.038 | 4.000 | 4.019 | 14,968,892 | -0.06(-1.42%) |
Jul 03, 2023 | 4.077 | 4.106 | 4.067 | 4.077 | 9,829,645 | +0.08(+1.92%) |
Jun 30, 2023 | 4.000 | 4.019 | 3.981 | 4.000 | 14,514,105 | +0.01(+0.24%) |
Jun 29, 2023 | 4.000 | 4.009 | 3.952 | 3.990 | 25,012,600 | +0.01(+0.24%) |
Jun 28, 2023 | 3.990 | 4.009 | 3.971 | 3.981 | 17,815,024 | +0.02(+0.49%) |
Jun 27, 2023 | 3.904 | 3.971 | 3.884 | 3.961 | 17,990,636 | +0.10(+2.49%) |
Jun 26, 2023 | 3.875 | 3.904 | 3.865 | 3.865 | 13,829,292 | +0.04(+1.01%) |
Jun 23, 2023 | 3.856 | 3.874 | 3.817 | 3.827 | 15,032,263 | -0.09(-2.21%) |
Jun 22, 2023 | 3.933 | 3.942 | 3.904 | 3.913 | 15,044,196 | -0.05(-1.21%) |
Jun 21, 2023 | 4.009 | 4.009 | 3.942 | 3.961 | 10,967,247 | -0.08(-1.90%) |
Jun 20, 2023 | 4.058 | 4.067 | 4.019 | 4.038 | 9,757,691 | -0.08(-1.87%) |
Jun 16, 2023 | 4.115 | 4.125 | 4.077 | 4.115 | 21,742,522 | +0.04(+0.94%) |
Jun 15, 2023 | 4.019 | 4.077 | 4.009 | 4.077 | 14,491,579 | +0.09(+2.17%) |
Jun 14, 2023 | 4.000 | 4.029 | 3.961 | 3.990 | 19,340,354 | +0.07(+1.72%) |
Jun 13, 2023 | 3.952 | 3.971 | 3.923 | 3.923 | 14,568,953 | +0.00(+0.00%) |
Jun 12, 2023 | 3.846 | 3.923 | 3.836 | 3.923 | 13,455,539 | +0.08(+2.00%) |
Jun 09, 2023 | 3.856 | 3.884 | 3.846 | 3.846 | 16,297,220 | +0.01(+0.25%) |
Jun 08, 2023 | 3.846 | 3.865 | 3.827 | 3.836 | 9,881,543 | -0.03(-0.75%) |
Jun 07, 2023 | 3.865 | 3.904 | 3.856 | 3.865 | 14,321,249 | +0.03(+0.75%) |
Jun 06, 2023 | 3.836 | 3.865 | 3.827 | 3.836 | 16,210,754 | -0.05(-1.24%) |
Jun 05, 2023 | 3.923 | 3.930 | 3.884 | 3.884 | 7,078,563 | -0.02(-0.49%) |
Jun 02, 2023 | 3.875 | 3.913 | 3.875 | 3.904 | 12,658,724 | +0.01(+0.25%) |
Jun 01, 2023 | 3.865 | 3.923 | 3.856 | 3.894 | 16,101,898 | +0.04(+1.00%) |
May 31, 2023 | 3.856 | 3.884 | 3.827 | 3.856 | 20,545,844 | -0.01(-0.25%) |
May 30, 2023 | 3.913 | 3.933 | 3.856 | 3.865 | 12,358,972 | +0.00(+0.00%) |
May 26, 2023 | 3.846 | 3.894 | 3.846 | 3.865 | 16,365,407 | +0.06(+1.52%) |
May 25, 2023 | 3.808 | 3.836 | 3.788 | 3.808 | 12,794,838 | +0.02(+0.51%) |
May 24, 2023 | 3.856 | 3.860 | 3.779 | 3.788 | 19,350,916 | -0.09(-2.23%) |
May 23, 2023 | 3.942 | 3.947 | 3.875 | 3.875 | 14,614,509 | -0.05(-1.23%) |
May 22, 2023 | 3.904 | 3.923 | 3.884 | 3.923 | 13,004,959 | +0.03(+0.74%) |
May 19, 2023 | 3.894 | 3.942 | 3.884 | 3.894 | 18,042,230 | +0.04(+1.00%) |
May 18, 2023 | 3.856 | 3.875 | 3.836 | 3.856 | 10,379,473 | -0.01(-0.25%) |
May 17, 2023 | 3.827 | 3.875 | 3.827 | 3.865 | 13,553,051 | +0.07(+1.77%) |
May 16, 2023 | 3.856 | 3.875 | 3.798 | 3.798 | 15,823,743 | -0.11(-2.71%) |
May 15, 2023 | 3.884 | 3.942 | 3.875 | 3.904 | 15,222,062 | +0.03(+0.74%) |
May 12, 2023 | 3.875 | 3.904 | 3.856 | 3.875 | 14,831,416 | +0.03(+0.75%) |
May 11, 2023 | 3.894 | 3.894 | 3.836 | 3.846 | 15,416,434 | -0.08(-1.96%) |
May 10, 2023 | 3.942 | 3.952 | 3.894 | 3.923 | 19,742,022 | +0.01(+0.25%) |
May 09, 2023 | 3.923 | 3.933 | 3.904 | 3.913 | 13,425,697 | -0.05(-1.21%) |
May 08, 2023 | 3.971 | 3.981 | 3.942 | 3.961 | 11,438,181 | +0.01(+0.24%) |
May 05, 2023 | 3.894 | 3.971 | 3.884 | 3.952 | 13,934,468 | +0.09(+2.24%) |
May 04, 2023 | 3.865 | 3.884 | 3.856 | 3.865 | 16,645,637 | -0.04(-0.99%) |
May 03, 2023 | 3.913 | 3.952 | 3.894 | 3.904 | 13,615,047 | -0.04(-0.98%) |
May 02, 2023 | 3.971 | 3.990 | 3.913 | 3.942 | 18,613,354 | -0.06(-1.44%) |