Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 3.930 | 3.935 | 3.790 | 3.850 | 475,514 | +0.02(+0.52%) |
Jul 28, 2023 | 3.780 | 3.855 | 3.770 | 3.830 | 292,816 | +0.07(+1.86%) |
Jul 27, 2023 | 3.850 | 3.890 | 3.760 | 3.760 | 305,873 | -0.08(-2.08%) |
Jul 26, 2023 | 3.850 | 3.910 | 3.825 | 3.840 | 231,986 | -0.04(-1.03%) |
Jul 25, 2023 | 3.840 | 3.938 | 3.840 | 3.880 | 252,428 | +0.03(+0.78%) |
Jul 24, 2023 | 3.880 | 3.909 | 3.800 | 3.850 | 291,308 | +0.01(+0.26%) |
Jul 21, 2023 | 3.920 | 3.960 | 3.825 | 3.840 | 290,776 | -0.05(-1.29%) |
Jul 20, 2023 | 4.050 | 4.050 | 3.850 | 3.890 | 420,410 | -0.18(-4.42%) |
Jul 19, 2023 | 4.180 | 4.205 | 4.050 | 4.070 | 282,762 | -0.11(-2.63%) |
Jul 18, 2023 | 4.100 | 4.280 | 4.080 | 4.180 | 378,878 | +0.09(+2.20%) |
Jul 17, 2023 | 4.030 | 4.103 | 4.020 | 4.090 | 251,994 | +0.05(+1.24%) |
Jul 14, 2023 | 4.190 | 4.220 | 4.030 | 4.040 | 283,549 | -0.14(-3.35%) |
Jul 13, 2023 | 4.180 | 4.210 | 4.134 | 4.180 | 213,025 | +0.06(+1.46%) |
Jul 12, 2023 | 4.080 | 4.180 | 4.050 | 4.120 | 491,024 | +0.02(+0.49%) |
Jul 11, 2023 | 4.040 | 4.110 | 3.990 | 4.100 | 375,517 | +0.06(+1.49%) |
Jul 10, 2023 | 3.800 | 4.065 | 3.800 | 4.040 | 510,988 | +0.20(+5.21%) |
Jul 07, 2023 | 3.680 | 3.900 | 3.680 | 3.840 | 317,260 | +0.16(+4.35%) |
Jul 06, 2023 | 3.700 | 3.720 | 3.615 | 3.680 | 486,978 | -0.07(-1.87%) |
Jul 05, 2023 | 3.900 | 3.900 | 3.750 | 3.750 | 315,784 | -0.15(-3.85%) |
Jul 03, 2023 | 3.880 | 4.030 | 3.860 | 3.900 | 264,723 | +0.11(+2.90%) |
Jun 30, 2023 | 3.820 | 3.840 | 3.790 | 3.790 | 270,541 | +0.00(+0.00%) |
Jun 29, 2023 | 3.810 | 3.890 | 3.740 | 3.790 | 417,585 | -0.03(-0.79%) |
Jun 28, 2023 | 3.860 | 3.944 | 3.795 | 3.820 | 343,185 | -0.07(-1.80%) |
Jun 27, 2023 | 3.890 | 3.990 | 3.820 | 3.890 | 430,881 | +0.09(+2.37%) |
Jun 26, 2023 | 3.710 | 3.925 | 3.710 | 3.800 | 378,549 | +0.12(+3.26%) |
Jun 23, 2023 | 3.830 | 3.830 | 3.640 | 3.680 | 590,261 | -0.15(-3.92%) |
Jun 22, 2023 | 3.850 | 3.880 | 3.770 | 3.830 | 308,513 | +0.01(+0.26%) |
Jun 21, 2023 | 3.710 | 3.890 | 3.680 | 3.820 | 437,845 | +0.09(+2.41%) |
Jun 20, 2023 | 3.800 | 3.800 | 3.700 | 3.730 | 461,263 | -0.02(-0.53%) |
Jun 16, 2023 | 3.840 | 3.880 | 3.700 | 3.750 | 5,014,142 | -0.08(-2.09%) |
Jun 15, 2023 | 3.830 | 3.870 | 3.710 | 3.830 | 1,106,349 | -0.03(-0.78%) |
Jun 14, 2023 | 4.190 | 4.190 | 3.850 | 3.860 | 1,129,128 | -0.23(-5.62%) |
Jun 13, 2023 | 3.810 | 4.200 | 3.790 | 4.090 | 2,021,049 | +0.51(+14.25%) |
Jun 12, 2023 | 3.610 | 3.685 | 3.500 | 3.580 | 1,816,304 | -0.08(-2.19%) |
Jun 09, 2023 | 3.630 | 3.815 | 3.585 | 3.660 | 612,573 | +0.02(+0.55%) |
Jun 08, 2023 | 3.650 | 3.680 | 3.550 | 3.640 | 376,225 | +0.01(+0.28%) |
Jun 07, 2023 | 3.650 | 3.780 | 3.620 | 3.630 | 317,885 | -0.02(-0.55%) |
Jun 06, 2023 | 3.580 | 3.745 | 3.572 | 3.650 | 418,872 | +0.02(+0.55%) |
Jun 05, 2023 | 3.810 | 3.860 | 3.610 | 3.630 | 538,731 | -0.21(-5.47%) |
Jun 02, 2023 | 3.560 | 3.890 | 3.530 | 3.840 | 855,611 | +0.33(+9.40%) |
Jun 01, 2023 | 3.090 | 3.585 | 3.060 | 3.510 | 817,412 | +0.16(+4.78%) |
May 31, 2023 | 3.410 | 3.470 | 3.280 | 3.350 | 1,853,722 | -0.05(-1.47%) |
May 30, 2023 | 3.440 | 3.480 | 3.365 | 3.400 | 504,547 | +0.00(+0.00%) |
May 26, 2023 | 3.410 | 3.435 | 3.360 | 3.400 | 371,723 | -0.04(-1.16%) |
May 25, 2023 | 3.530 | 3.550 | 3.410 | 3.440 | 278,082 | -0.09(-2.55%) |
May 24, 2023 | 3.650 | 3.660 | 3.480 | 3.530 | 508,737 | -0.15(-4.08%) |
May 23, 2023 | 3.720 | 3.770 | 3.625 | 3.680 | 358,366 | +0.04(+1.10%) |
May 22, 2023 | 3.520 | 3.705 | 3.470 | 3.640 | 792,811 | +0.13(+3.70%) |
May 19, 2023 | 3.510 | 3.610 | 3.495 | 3.510 | 510,792 | +0.01(+0.29%) |
May 18, 2023 | 3.660 | 3.680 | 3.480 | 3.500 | 469,068 | -0.19(-5.15%) |
May 17, 2023 | 3.710 | 3.775 | 3.640 | 3.690 | 632,018 | -0.02(-0.54%) |
May 16, 2023 | 3.800 | 3.855 | 3.710 | 3.710 | 190,914 | -0.16(-4.13%) |
May 15, 2023 | 3.800 | 3.930 | 3.790 | 3.870 | 282,419 | +0.07(+1.84%) |
May 12, 2023 | 3.830 | 3.920 | 3.750 | 3.800 | 289,152 | -0.03(-0.78%) |
May 11, 2023 | 3.850 | 3.880 | 3.795 | 3.830 | 220,574 | -0.06(-1.54%) |
May 10, 2023 | 3.910 | 3.940 | 3.880 | 3.890 | 130,173 | +0.00(+0.00%) |
May 09, 2023 | 3.940 | 3.940 | 3.830 | 3.890 | 175,886 | -0.07(-1.77%) |
May 08, 2023 | 4.010 | 4.035 | 3.910 | 3.960 | 124,519 | -0.02(-0.50%) |
May 05, 2023 | 3.930 | 3.990 | 3.900 | 3.980 | 165,640 | +0.14(+3.65%) |
May 04, 2023 | 3.940 | 4.030 | 3.840 | 3.840 | 396,293 | -0.13(-3.27%) |
May 03, 2023 | 4.080 | 4.110 | 3.940 | 3.970 | 271,927 | -0.05(-1.24%) |
May 02, 2023 | 4.070 | 4.110 | 3.940 | 4.020 | 279,493 | -0.10(-2.43%) |