Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 3.770 | 3.890 | 3.770 | 3.890 | 2,964 | +0.13(+3.46%) |
Jul 28, 2023 | 3.880 | 3.930 | 3.720 | 3.760 | 8,550 | -0.09(-2.34%) |
Jul 27, 2023 | 4.070 | 4.329 | 3.730 | 3.850 | 25,962 | -0.29(-6.97%) |
Jul 26, 2023 | 4.320 | 4.320 | 3.950 | 4.139 | 7,282 | -0.03(-0.76%) |
Jul 25, 2023 | 4.310 | 4.352 | 4.070 | 4.170 | 9,272 | -0.08(-1.88%) |
Jul 24, 2023 | 4.230 | 4.322 | 4.052 | 4.250 | 7,079 | +0.11(+2.66%) |
Jul 21, 2023 | 3.900 | 4.300 | 3.850 | 4.140 | 29,264 | +0.25(+6.43%) |
Jul 20, 2023 | 3.970 | 4.140 | 3.890 | 3.890 | 12,762 | -0.04(-0.96%) |
Jul 19, 2023 | 3.710 | 4.430 | 3.710 | 3.928 | 47,610 | +0.15(+3.91%) |
Jul 18, 2023 | 3.750 | 3.853 | 3.667 | 3.780 | 7,505 | +0.02(+0.53%) |
Jul 17, 2023 | 3.780 | 3.840 | 3.710 | 3.760 | 2,719 | +0.12(+3.30%) |
Jul 14, 2023 | 4.160 | 4.160 | 3.590 | 3.640 | 21,222 | -0.36(-9.00%) |
Jul 13, 2023 | 4.260 | 4.340 | 3.890 | 4.000 | 20,936 | -0.20(-4.76%) |
Jul 12, 2023 | 4.150 | 5.670 | 3.470 | 4.200 | 302,159 | +0.03(+0.72%) |
Jul 11, 2023 | 3.330 | 4.370 | 3.300 | 4.170 | 104,745 | +0.79(+23.37%) |
Jul 10, 2023 | 3.470 | 3.470 | 3.270 | 3.380 | 5,938 | -0.09(-2.59%) |
Jul 07, 2023 | 3.160 | 3.500 | 3.100 | 3.470 | 8,437 | +0.18(+5.47%) |
Jul 06, 2023 | 3.260 | 3.290 | 2.930 | 3.290 | 2,528 | +0.05(+1.67%) |
Jul 05, 2023 | 3.180 | 3.320 | 3.180 | 3.236 | 7,330 | +0.10(+3.14%) |
Jul 03, 2023 | 3.280 | 3.280 | 3.116 | 3.137 | 1,501 | -0.14(-4.30%) |
Jun 30, 2023 | 3.160 | 3.279 | 3.050 | 3.279 | 10,195 | +0.21(+6.79%) |
Jun 29, 2023 | 3.170 | 3.170 | 3.050 | 3.070 | 4,150 | +0.05(+1.65%) |
Jun 28, 2023 | 3.350 | 3.350 | 3.020 | 3.020 | 2,715 | -0.10(-3.20%) |
Jun 27, 2023 | 3.220 | 3.250 | 3.100 | 3.120 | 5,363 | +0.02(+0.64%) |
Jun 26, 2023 | 3.250 | 3.250 | 3.100 | 3.100 | 686 | -0.08(-2.51%) |
Jun 23, 2023 | 3.250 | 3.310 | 2.930 | 3.180 | 17,359 | -0.07(-2.15%) |
Jun 22, 2023 | 3.230 | 3.250 | 3.089 | 3.250 | 1,125 | +0.02(+0.62%) |
Jun 21, 2023 | 3.230 | 3.430 | 3.210 | 3.230 | 2,982 | -0.24(-6.92%) |
Jun 20, 2023 | 3.290 | 3.470 | 3.290 | 3.470 | 5,529 | +0.08(+2.36%) |
Jun 16, 2023 | 3.200 | 3.390 | 3.010 | 3.390 | 9,986 | +0.20(+6.27%) |
Jun 15, 2023 | 3.290 | 3.290 | 3.020 | 3.190 | 6,171 | +0.00(+0.00%) |
Jun 14, 2023 | 3.460 | 3.460 | 3.190 | 3.190 | 8,023 | -0.29(-8.33%) |
Jun 13, 2023 | 3.300 | 3.480 | 3.235 | 3.480 | 6,052 | +0.31(+9.73%) |
Jun 12, 2023 | 3.310 | 3.310 | 3.171 | 3.171 | 1,465 | -0.12(-3.60%) |
Jun 09, 2023 | 3.150 | 3.330 | 3.150 | 3.290 | 12,112 | +0.05(+1.69%) |
Jun 08, 2023 | 3.283 | 3.440 | 3.230 | 3.235 | 5,932 | -0.10(-2.85%) |
Jun 07, 2023 | 3.300 | 3.430 | 3.210 | 3.330 | 28,306 | +0.02(+0.60%) |
Jun 06, 2023 | 3.090 | 3.373 | 2.960 | 3.310 | 23,874 | +0.16(+4.91%) |
Jun 05, 2023 | 3.180 | 3.190 | 3.071 | 3.155 | 10,410 | -0.04(-1.10%) |
Jun 02, 2023 | 3.010 | 3.190 | 2.990 | 3.190 | 6,966 | +0.28(+9.62%) |
Jun 01, 2023 | 2.900 | 3.000 | 2.821 | 2.910 | 16,660 | -0.07(-2.51%) |
May 31, 2023 | 3.200 | 3.315 | 2.913 | 2.985 | 21,734 | -0.21(-6.43%) |
May 30, 2023 | 3.110 | 3.240 | 3.110 | 3.190 | 10,294 | +0.05(+1.59%) |
May 26, 2023 | 3.490 | 3.490 | 3.070 | 3.140 | 39,780 | -0.31(-8.99%) |
May 25, 2023 | 3.110 | 3.540 | 3.110 | 3.450 | 83,746 | +0.32(+10.22%) |
May 24, 2023 | 2.980 | 3.210 | 2.940 | 3.130 | 33,183 | +0.15(+5.03%) |
May 23, 2023 | 2.870 | 3.150 | 2.830 | 2.980 | 61,414 | +0.15(+5.30%) |
May 22, 2023 | 2.720 | 2.904 | 2.720 | 2.830 | 26,249 | +0.05(+1.80%) |
May 19, 2023 | 2.780 | 3.370 | 2.650 | 2.780 | 328,714 | +0.12(+4.51%) |
May 18, 2023 | 2.800 | 2.910 | 2.550 | 2.660 | 54,153 | -0.22(-7.64%) |
May 17, 2023 | 2.900 | 3.230 | 2.791 | 2.880 | 78,364 | -0.05(-1.71%) |
May 16, 2023 | 3.200 | 3.410 | 2.750 | 2.930 | 118,102 | -0.38(-11.48%) |
May 15, 2023 | 2.860 | 4.910 | 2.790 | 3.310 | 368,609 | +0.01(+0.30%) |
May 12, 2023 | 4.100 | 4.101 | 2.600 | 3.300 | 72,078 | -0.70(-17.50%) |
May 11, 2023 | 4.000 | 4.379 | 4.000 | 4.000 | 1,379 | -0.02(-0.50%) |
May 10, 2023 | 4.200 | 4.210 | 4.000 | 4.020 | 2,611 | -0.08(-2.00%) |
May 09, 2023 | 4.102 | 4.399 | 4.101 | 4.102 | 905 | -0.15(-3.51%) |
May 08, 2023 | 4.799 | 4.799 | 4.030 | 4.251 | 2,928 | -0.08(-1.89%) |
May 05, 2023 | 4.400 | 4.617 | 4.301 | 4.333 | 2,586 | -0.14(-3.19%) |
May 04, 2023 | 4.700 | 4.850 | 4.300 | 4.476 | 12,187 | +0.28(+6.57%) |
May 03, 2023 | 4.250 | 4.480 | 4.200 | 4.200 | 3,100 | +0.17(+4.22%) |
May 02, 2023 | 4.200 | 4.413 | 4.001 | 4.030 | 2,279 | -0.27(-6.28%) |