Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 3.910 | 4.010 | 3.910 | 3.930 | 266,586 | +0.01(+0.26%) |
Jul 28, 2023 | 3.900 | 3.965 | 3.840 | 3.920 | 165,234 | +0.07(+1.82%) |
Jul 27, 2023 | 3.930 | 3.990 | 3.845 | 3.850 | 278,511 | -0.07(-1.79%) |
Jul 26, 2023 | 3.850 | 3.950 | 3.840 | 3.920 | 379,748 | +0.07(+1.82%) |
Jul 25, 2023 | 3.800 | 3.910 | 3.780 | 3.850 | 160,996 | +0.04(+1.05%) |
Jul 24, 2023 | 3.860 | 3.895 | 3.780 | 3.810 | 217,800 | -0.06(-1.55%) |
Jul 21, 2023 | 4.070 | 4.070 | 3.835 | 3.870 | 246,942 | -0.18(-4.44%) |
Jul 20, 2023 | 3.980 | 4.060 | 3.920 | 4.050 | 487,268 | +0.05(+1.25%) |
Jul 19, 2023 | 3.980 | 4.075 | 3.950 | 4.000 | 818,520 | +0.07(+1.78%) |
Jul 18, 2023 | 3.810 | 4.015 | 3.800 | 3.930 | 441,223 | +0.12(+3.15%) |
Jul 17, 2023 | 3.810 | 3.880 | 3.785 | 3.810 | 391,236 | -0.02(-0.52%) |
Jul 14, 2023 | 3.910 | 3.950 | 3.790 | 3.830 | 273,818 | -0.07(-1.79%) |
Jul 13, 2023 | 4.070 | 4.130 | 3.880 | 3.900 | 713,897 | -0.36(-8.45%) |
Jul 12, 2023 | 4.300 | 4.410 | 4.175 | 4.260 | 353,082 | +0.05(+1.19%) |
Jul 11, 2023 | 4.010 | 4.230 | 4.003 | 4.210 | 540,252 | +0.21(+5.25%) |
Jul 10, 2023 | 3.700 | 4.010 | 3.690 | 4.000 | 729,472 | +0.30(+8.11%) |
Jul 07, 2023 | 3.550 | 3.710 | 3.530 | 3.700 | 306,370 | +0.15(+4.23%) |
Jul 06, 2023 | 3.630 | 3.660 | 3.530 | 3.550 | 492,203 | -0.12(-3.27%) |
Jul 05, 2023 | 3.770 | 3.800 | 3.600 | 3.670 | 1,089,592 | -0.16(-4.18%) |
Jul 03, 2023 | 3.850 | 3.870 | 3.790 | 3.830 | 258,445 | +0.00(+0.00%) |
Jun 30, 2023 | 3.960 | 3.960 | 3.820 | 3.830 | 768,680 | -0.09(-2.30%) |
Jun 29, 2023 | 3.960 | 3.980 | 3.900 | 3.920 | 453,115 | -0.01(-0.25%) |
Jun 28, 2023 | 3.960 | 4.000 | 3.905 | 3.930 | 520,652 | -0.03(-0.76%) |
Jun 27, 2023 | 3.910 | 3.975 | 3.830 | 3.960 | 717,201 | +0.13(+3.39%) |
Jun 26, 2023 | 4.390 | 4.480 | 3.830 | 3.830 | 1,263,500 | -0.46(-10.72%) |
Jun 23, 2023 | 4.340 | 4.410 | 4.260 | 4.290 | 4,364,241 | -0.12(-2.72%) |
Jun 22, 2023 | 4.460 | 4.475 | 4.370 | 4.410 | 644,779 | -0.06(-1.34%) |
Jun 21, 2023 | 4.550 | 4.580 | 4.440 | 4.470 | 719,670 | -0.12(-2.61%) |
Jun 20, 2023 | 4.670 | 4.730 | 4.520 | 4.590 | 540,712 | -0.12(-2.55%) |
Jun 16, 2023 | 4.800 | 4.850 | 4.640 | 4.710 | 842,592 | -0.03(-0.63%) |
Jun 15, 2023 | 4.730 | 4.825 | 4.700 | 4.740 | 382,758 | -0.04(-0.84%) |
Jun 14, 2023 | 4.710 | 4.970 | 4.710 | 4.780 | 629,114 | +0.13(+2.80%) |
Jun 13, 2023 | 4.630 | 4.850 | 4.600 | 4.650 | 616,669 | +0.04(+0.87%) |
Jun 12, 2023 | 4.570 | 4.695 | 4.430 | 4.610 | 490,238 | +0.07(+1.54%) |
Jun 09, 2023 | 4.660 | 4.680 | 4.480 | 4.540 | 593,016 | -0.11(-2.37%) |
Jun 08, 2023 | 4.900 | 4.900 | 4.565 | 4.650 | 823,789 | -0.16(-3.33%) |
Jun 07, 2023 | 4.710 | 4.875 | 4.670 | 4.810 | 624,544 | +0.16(+3.44%) |
Jun 06, 2023 | 4.740 | 4.780 | 4.622 | 4.650 | 443,797 | -0.12(-2.52%) |
Jun 05, 2023 | 4.580 | 4.820 | 4.470 | 4.770 | 677,185 | +0.24(+5.30%) |
Jun 02, 2023 | 4.620 | 4.700 | 4.480 | 4.530 | 669,642 | +0.06(+1.34%) |
Jun 01, 2023 | 4.480 | 4.675 | 4.320 | 4.470 | 927,926 | -0.03(-0.67%) |
May 31, 2023 | 4.910 | 5.520 | 4.160 | 4.500 | 7,734,117 | +0.36(+8.70%) |
May 30, 2023 | 4.480 | 4.480 | 4.070 | 4.140 | 768,386 | -0.32(-7.17%) |
May 26, 2023 | 4.270 | 4.475 | 4.044 | 4.460 | 536,524 | +0.20(+4.69%) |
May 25, 2023 | 4.100 | 4.870 | 4.040 | 4.260 | 2,638,677 | +0.42(+10.94%) |
May 24, 2023 | 4.090 | 4.109 | 3.805 | 3.840 | 274,337 | -0.22(-5.42%) |
May 23, 2023 | 3.940 | 4.210 | 3.930 | 4.060 | 947,461 | +0.10(+2.53%) |
May 22, 2023 | 3.890 | 4.010 | 3.708 | 3.960 | 742,161 | +0.06(+1.54%) |
May 19, 2023 | 3.800 | 3.910 | 3.730 | 3.900 | 667,256 | +0.13(+3.45%) |
May 18, 2023 | 3.750 | 3.810 | 3.650 | 3.770 | 478,743 | +0.00(+0.00%) |
May 17, 2023 | 3.480 | 3.788 | 3.430 | 3.770 | 835,990 | +0.27(+7.71%) |
May 16, 2023 | 3.560 | 3.580 | 3.275 | 3.500 | 1,149,449 | -0.13(-3.58%) |
May 15, 2023 | 3.500 | 3.635 | 3.500 | 3.630 | 340,286 | +0.11(+3.12%) |
May 12, 2023 | 3.330 | 3.580 | 3.315 | 3.520 | 1,018,213 | +0.19(+5.71%) |
May 11, 2023 | 3.300 | 3.370 | 3.250 | 3.330 | 283,790 | +0.03(+0.91%) |
May 10, 2023 | 3.290 | 3.340 | 3.235 | 3.300 | 496,759 | +0.06(+1.85%) |
May 09, 2023 | 3.000 | 3.240 | 2.940 | 3.240 | 771,865 | +0.18(+5.88%) |
May 08, 2023 | 3.260 | 3.260 | 2.750 | 3.060 | 1,670,985 | -0.49(-13.80%) |
May 05, 2023 | 3.620 | 3.700 | 3.510 | 3.550 | 712,121 | +0.02(+0.57%) |
May 04, 2023 | 3.470 | 3.580 | 3.470 | 3.530 | 422,652 | +0.03(+0.86%) |
May 03, 2023 | 3.420 | 3.630 | 3.390 | 3.500 | 576,142 | +0.10(+2.94%) |
May 02, 2023 | 3.390 | 3.410 | 3.300 | 3.400 | 576,606 | -0.02(-0.58%) |