Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 3.940 | 3.990 | 3.920 | 3.930 | 27,363 | -0.01(-0.25%) |
Jul 28, 2023 | 3.930 | 3.979 | 3.930 | 3.940 | 20,796 | +0.01(+0.25%) |
Jul 27, 2023 | 3.920 | 4.000 | 3.920 | 3.930 | 16,352 | -0.01(-0.25%) |
Jul 26, 2023 | 3.920 | 3.940 | 3.920 | 3.940 | 8,105 | +0.04(+1.03%) |
Jul 25, 2023 | 3.920 | 3.925 | 3.900 | 3.900 | 24,821 | -0.02(-0.51%) |
Jul 24, 2023 | 3.900 | 3.930 | 3.900 | 3.920 | 11,133 | +0.01(+0.26%) |
Jul 21, 2023 | 3.900 | 3.940 | 3.870 | 3.910 | 23,705 | +0.01(+0.26%) |
Jul 20, 2023 | 3.910 | 3.920 | 3.870 | 3.900 | 17,012 | -0.02(-0.51%) |
Jul 19, 2023 | 3.880 | 3.950 | 3.880 | 3.920 | 11,153 | +0.00(+0.00%) |
Jul 18, 2023 | 3.970 | 3.970 | 3.880 | 3.920 | 32,379 | +0.01(+0.26%) |
Jul 17, 2023 | 3.810 | 3.940 | 3.800 | 3.910 | 20,882 | +0.09(+2.36%) |
Jul 14, 2023 | 3.800 | 3.880 | 3.800 | 3.820 | 17,046 | +0.00(+0.00%) |
Jul 13, 2023 | 3.910 | 3.910 | 3.780 | 3.820 | 36,265 | -0.08(-2.05%) |
Jul 12, 2023 | 3.910 | 3.940 | 3.900 | 3.900 | 12,364 | -0.03(-0.76%) |
Jul 11, 2023 | 4.000 | 4.000 | 3.900 | 3.930 | 11,309 | +0.00(+0.00%) |
Jul 10, 2023 | 3.920 | 3.950 | 3.920 | 3.930 | 9,872 | +0.02(+0.51%) |
Jul 07, 2023 | 3.980 | 3.980 | 3.910 | 3.910 | 11,535 | -0.03(-0.76%) |
Jul 06, 2023 | 3.930 | 3.960 | 3.900 | 3.940 | 13,000 | +0.00(+0.00%) |
Jul 05, 2023 | 3.930 | 4.000 | 3.930 | 3.940 | 13,410 | -0.01(-0.25%) |
Jul 03, 2023 | 4.000 | 4.000 | 3.950 | 3.950 | 10,921 | -0.03(-0.75%) |
Jun 30, 2023 | 3.940 | 3.990 | 3.940 | 3.980 | 24,391 | +0.01(+0.25%) |
Jun 29, 2023 | 3.930 | 4.000 | 3.930 | 3.970 | 10,704 | +0.02(+0.51%) |
Jun 28, 2023 | 3.930 | 3.980 | 3.923 | 3.950 | 13,805 | +0.01(+0.25%) |
Jun 27, 2023 | 3.940 | 3.940 | 3.910 | 3.940 | 14,615 | +0.00(+0.00%) |
Jun 26, 2023 | 3.940 | 4.000 | 3.890 | 3.940 | 22,494 | -0.06(-1.50%) |
Jun 23, 2023 | 4.000 | 4.000 | 3.850 | 4.000 | 35,178 | +0.09(+2.30%) |
Jun 22, 2023 | 3.900 | 4.000 | 3.850 | 3.910 | 28,207 | +0.00(+0.00%) |
Jun 21, 2023 | 3.840 | 3.910 | 3.830 | 3.910 | 7,894 | +0.05(+1.30%) |
Jun 20, 2023 | 3.810 | 3.860 | 3.770 | 3.860 | 15,662 | +0.04(+1.05%) |
Jun 16, 2023 | 3.770 | 3.820 | 3.720 | 3.820 | 26,368 | +0.01(+0.26%) |
Jun 15, 2023 | 3.780 | 3.880 | 3.702 | 3.810 | 23,365 | -0.01(-0.26%) |
Jun 14, 2023 | 3.790 | 3.880 | 3.790 | 3.820 | 14,215 | -0.01(-0.26%) |
Jun 13, 2023 | 3.800 | 3.900 | 3.800 | 3.830 | 12,919 | +0.00(+0.00%) |
Jun 12, 2023 | 3.800 | 3.830 | 3.720 | 3.830 | 38,173 | +0.03(+0.79%) |
Jun 09, 2023 | 3.860 | 3.930 | 3.800 | 3.800 | 40,615 | -0.11(-2.81%) |
Jun 08, 2023 | 4.060 | 4.110 | 3.900 | 3.910 | 113,692 | -0.14(-3.46%) |
Jun 07, 2023 | 3.800 | 4.240 | 3.780 | 4.050 | 291,188 | +0.27(+7.15%) |
Jun 06, 2023 | 3.700 | 3.780 | 3.700 | 3.780 | 21,819 | +0.07(+1.88%) |
Jun 05, 2023 | 3.690 | 3.730 | 3.680 | 3.710 | 9,091 | +0.02(+0.54%) |
Jun 02, 2023 | 3.700 | 3.700 | 3.680 | 3.690 | 149,122 | -0.02(-0.40%) |
Jun 01, 2023 | 3.702 | 3.740 | 3.700 | 3.705 | 20,340 | -0.02(-0.40%) |
May 31, 2023 | 3.740 | 3.750 | 3.710 | 3.720 | 16,960 | -0.03(-0.80%) |
May 30, 2023 | 3.790 | 3.790 | 3.740 | 3.750 | 24,834 | -0.02(-0.66%) |
May 26, 2023 | 3.760 | 3.790 | 3.740 | 3.775 | 21,630 | +0.02(+0.40%) |
May 25, 2023 | 3.780 | 3.790 | 3.750 | 3.760 | 35,521 | -0.06(-1.57%) |
May 24, 2023 | 3.830 | 3.930 | 3.800 | 3.820 | 33,637 | -0.02(-0.52%) |
May 23, 2023 | 3.820 | 3.850 | 3.820 | 3.840 | 27,416 | +0.02(+0.52%) |
May 22, 2023 | 3.850 | 3.860 | 3.810 | 3.820 | 99,355 | +0.01(+0.26%) |
May 19, 2023 | 3.870 | 3.870 | 3.810 | 3.810 | 17,347 | -0.08(-2.06%) |
May 18, 2023 | 3.890 | 3.890 | 3.840 | 3.890 | 25,154 | +0.03(+0.78%) |
May 17, 2023 | 3.850 | 3.900 | 3.850 | 3.860 | 24,652 | -0.04(-1.03%) |
May 16, 2023 | 3.900 | 3.900 | 3.860 | 3.900 | 21,706 | +0.03(+0.78%) |
May 15, 2023 | 3.860 | 3.890 | 3.860 | 3.870 | 29,589 | +0.01(+0.26%) |
May 12, 2023 | 3.900 | 3.920 | 3.860 | 3.860 | 75,675 | -0.05(-1.28%) |
May 11, 2023 | 3.930 | 3.940 | 3.910 | 3.910 | 37,559 | -0.05(-1.26%) |
May 10, 2023 | 3.980 | 3.980 | 3.920 | 3.960 | 56,578 | -0.01(-0.25%) |
May 09, 2023 | 3.980 | 4.190 | 3.960 | 3.970 | 29,155 | -0.05(-1.24%) |
May 08, 2023 | 3.970 | 4.040 | 3.970 | 4.020 | 31,085 | +0.06(+1.52%) |
May 05, 2023 | 3.995 | 4.008 | 3.960 | 3.960 | 32,293 | -0.04(-1.00%) |
May 04, 2023 | 4.030 | 4.030 | 3.980 | 4.000 | 15,544 | +0.00(+0.00%) |
May 03, 2023 | 4.050 | 4.050 | 4.000 | 4.000 | 38,106 | -0.03(-0.74%) |
May 02, 2023 | 4.040 | 4.050 | 4.010 | 4.030 | 11,152 | +0.00(+0.00%) |