Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 3.869 | 3.898 | 3.831 | 3.859 | 4,687,738 | -0.01(-0.25%) |
Jul 28, 2023 | 3.869 | 3.879 | 3.840 | 3.869 | 3,883,833 | +0.03(+0.75%) |
Jul 27, 2023 | 3.898 | 3.917 | 3.826 | 3.840 | 7,127,192 | -0.05(-1.23%) |
Jul 26, 2023 | 3.821 | 3.898 | 3.802 | 3.888 | 10,778,706 | +0.18(+4.91%) |
Jul 25, 2023 | 3.725 | 3.735 | 3.697 | 3.706 | 2,328,147 | +0.01(+0.26%) |
Jul 24, 2023 | 3.687 | 3.725 | 3.677 | 3.697 | 2,208,811 | -0.04(-1.03%) |
Jul 21, 2023 | 3.735 | 3.744 | 3.716 | 3.735 | 1,353,222 | +0.00(+0.00%) |
Jul 20, 2023 | 3.744 | 3.764 | 3.725 | 3.735 | 2,326,592 | +0.00(+0.00%) |
Jul 19, 2023 | 3.725 | 3.735 | 3.706 | 3.735 | 1,618,613 | -0.03(-0.76%) |
Jul 18, 2023 | 3.697 | 3.772 | 3.697 | 3.764 | 2,170,986 | +0.08(+2.08%) |
Jul 17, 2023 | 3.687 | 3.706 | 3.677 | 3.687 | 1,731,802 | +0.01(+0.26%) |
Jul 14, 2023 | 3.735 | 3.754 | 3.677 | 3.677 | 1,954,020 | -0.06(-1.54%) |
Jul 13, 2023 | 3.716 | 3.754 | 3.716 | 3.735 | 3,345,294 | +0.06(+1.56%) |
Jul 12, 2023 | 3.610 | 3.697 | 3.610 | 3.677 | 5,928,719 | +0.16(+4.63%) |
Jul 11, 2023 | 3.505 | 3.524 | 3.481 | 3.515 | 2,327,512 | +0.08(+2.23%) |
Jul 10, 2023 | 3.428 | 3.457 | 3.424 | 3.438 | 1,684,904 | +0.01(+0.28%) |
Jul 07, 2023 | 3.400 | 3.457 | 3.390 | 3.428 | 3,388,316 | +0.05(+1.42%) |
Jul 06, 2023 | 3.409 | 3.409 | 3.342 | 3.381 | 3,032,171 | -0.10(-2.75%) |
Jul 05, 2023 | 3.495 | 3.495 | 3.457 | 3.476 | 2,159,509 | -0.11(-3.20%) |
Jul 03, 2023 | 3.563 | 3.591 | 3.553 | 3.591 | 1,409,036 | +0.04(+1.08%) |
Jun 30, 2023 | 3.563 | 3.572 | 3.524 | 3.553 | 2,922,159 | +0.06(+1.64%) |
Jun 29, 2023 | 3.419 | 3.495 | 3.419 | 3.495 | 1,925,426 | +0.05(+1.39%) |
Jun 28, 2023 | 3.409 | 3.457 | 3.400 | 3.448 | 4,305,672 | +0.10(+2.86%) |
Jun 27, 2023 | 3.294 | 3.352 | 3.275 | 3.352 | 3,310,547 | +0.16(+5.11%) |
Jun 26, 2023 | 3.199 | 3.227 | 3.189 | 3.189 | 2,689,431 | +0.01(+0.30%) |
Jun 23, 2023 | 3.179 | 3.208 | 3.175 | 3.179 | 2,289,917 | -0.11(-3.21%) |
Jun 22, 2023 | 3.294 | 3.314 | 3.285 | 3.285 | 1,627,514 | -0.05(-1.44%) |
Jun 21, 2023 | 3.342 | 3.371 | 3.328 | 3.333 | 3,082,457 | +0.02(+0.58%) |
Jun 20, 2023 | 3.333 | 3.333 | 3.304 | 3.314 | 1,918,254 | -0.03(-0.86%) |
Jun 16, 2023 | 3.342 | 3.390 | 3.323 | 3.342 | 7,520,307 | -0.01(-0.29%) |
Jun 15, 2023 | 3.314 | 3.361 | 3.304 | 3.352 | 2,687,229 | +0.01(+0.29%) |
Jun 14, 2023 | 3.342 | 3.381 | 3.314 | 3.342 | 3,355,105 | +0.04(+1.16%) |
Jun 13, 2023 | 3.266 | 3.304 | 3.256 | 3.304 | 2,430,189 | +0.03(+0.88%) |
Jun 12, 2023 | 3.266 | 3.294 | 3.256 | 3.275 | 4,175,505 | -0.01(-0.29%) |
Jun 09, 2023 | 3.275 | 3.285 | 3.266 | 3.285 | 1,524,504 | -0.05(-1.44%) |
Jun 08, 2023 | 3.304 | 3.333 | 3.277 | 3.333 | 3,060,819 | +0.04(+1.16%) |
Jun 07, 2023 | 3.266 | 3.294 | 3.256 | 3.294 | 2,709,517 | +0.00(+0.00%) |
Jun 06, 2023 | 3.208 | 3.299 | 3.199 | 3.294 | 3,369,953 | +0.04(+1.18%) |
Jun 05, 2023 | 3.256 | 3.266 | 3.218 | 3.256 | 3,532,017 | -0.02(-0.59%) |
Jun 02, 2023 | 3.237 | 3.285 | 3.232 | 3.275 | 3,207,219 | +0.11(+3.64%) |
Jun 01, 2023 | 3.132 | 3.189 | 3.127 | 3.160 | 2,538,090 | +0.09(+2.80%) |
May 31, 2023 | 3.132 | 3.132 | 3.065 | 3.074 | 2,937,977 | -0.08(-2.43%) |
May 30, 2023 | 3.170 | 3.184 | 3.141 | 3.151 | 2,811,042 | -0.11(-3.24%) |
May 26, 2023 | 3.199 | 3.256 | 3.199 | 3.256 | 1,968,678 | +0.05(+1.49%) |
May 25, 2023 | 3.199 | 3.227 | 3.194 | 3.208 | 2,557,263 | +0.02(+0.60%) |
May 24, 2023 | 3.237 | 3.237 | 3.189 | 3.189 | 2,969,875 | -0.10(-2.92%) |
May 23, 2023 | 3.294 | 3.314 | 3.275 | 3.285 | 3,364,903 | -0.04(-1.15%) |
May 22, 2023 | 3.304 | 3.323 | 3.294 | 3.323 | 2,425,179 | +0.05(+1.46%) |
May 19, 2023 | 3.304 | 3.323 | 3.256 | 3.275 | 3,469,190 | +0.00(+0.00%) |
May 18, 2023 | 3.275 | 3.275 | 3.237 | 3.275 | 1,957,813 | +0.00(+0.00%) |
May 17, 2023 | 3.237 | 3.294 | 3.227 | 3.275 | 3,305,465 | +0.05(+1.48%) |
May 16, 2023 | 3.256 | 3.261 | 3.218 | 3.227 | 2,598,865 | -0.03(-0.88%) |
May 15, 2023 | 3.218 | 3.266 | 3.218 | 3.256 | 3,158,692 | +0.02(+0.59%) |
May 12, 2023 | 3.266 | 3.270 | 3.218 | 3.237 | 2,387,099 | -0.02(-0.59%) |
May 11, 2023 | 3.208 | 3.256 | 3.199 | 3.256 | 2,209,761 | -0.03(-0.87%) |
May 10, 2023 | 3.314 | 3.323 | 3.256 | 3.285 | 2,688,675 | -0.05(-1.44%) |
May 09, 2023 | 3.285 | 3.333 | 3.275 | 3.333 | 3,244,122 | +0.00(+0.00%) |
May 08, 2023 | 3.342 | 3.352 | 3.314 | 3.333 | 3,980,925 | +0.03(+0.87%) |
May 05, 2023 | 3.266 | 3.323 | 3.266 | 3.304 | 3,111,670 | +0.10(+2.99%) |
May 04, 2023 | 3.218 | 3.242 | 3.170 | 3.208 | 7,737,096 | -0.06(-1.76%) |
May 03, 2023 | 3.256 | 3.299 | 3.246 | 3.266 | 3,784,405 | +0.03(+0.89%) |
May 02, 2023 | 3.323 | 3.333 | 3.227 | 3.237 | 5,475,735 | -0.09(-2.59%) |