Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 3.852 | 3.862 | 3.813 | 3.843 | 1,834,743 | +0.02(+0.51%) |
Jul 28, 2023 | 3.813 | 3.852 | 3.794 | 3.823 | 540,829 | +0.05(+1.29%) |
Jul 27, 2023 | 3.882 | 3.882 | 3.775 | 3.775 | 695,040 | -0.09(-2.27%) |
Jul 26, 2023 | 3.901 | 3.916 | 3.804 | 3.862 | 1,539,934 | -0.05(-1.24%) |
Jul 25, 2023 | 3.979 | 3.989 | 3.877 | 3.911 | 1,274,261 | -0.02(-0.50%) |
Jul 24, 2023 | 3.852 | 3.950 | 3.823 | 3.930 | 1,750,617 | +0.11(+2.80%) |
Jul 21, 2023 | 3.833 | 3.886 | 3.804 | 3.823 | 695,482 | +0.04(+1.03%) |
Jul 20, 2023 | 3.775 | 3.794 | 3.726 | 3.784 | 880,017 | +0.01(+0.26%) |
Jul 19, 2023 | 3.833 | 3.847 | 3.716 | 3.775 | 1,117,087 | -0.09(-2.27%) |
Jul 18, 2023 | 3.911 | 3.945 | 3.833 | 3.862 | 1,220,690 | -0.10(-2.46%) |
Jul 17, 2023 | 3.930 | 3.989 | 3.882 | 3.959 | 908,337 | -0.01(-0.25%) |
Jul 14, 2023 | 3.969 | 3.989 | 3.901 | 3.969 | 1,721,188 | -0.01(-0.24%) |
Jul 13, 2023 | 3.930 | 3.998 | 3.920 | 3.979 | 1,793,839 | +0.12(+3.02%) |
Jul 12, 2023 | 3.852 | 3.891 | 3.828 | 3.862 | 1,512,595 | +0.06(+1.53%) |
Jul 11, 2023 | 3.706 | 3.804 | 3.653 | 3.804 | 2,031,682 | -0.02(-0.51%) |
Jul 10, 2023 | 3.784 | 3.869 | 3.779 | 3.823 | 1,835,763 | +0.00(+0.00%) |
Jul 07, 2023 | 3.677 | 3.843 | 3.668 | 3.823 | 2,293,595 | +0.22(+6.22%) |
Jul 06, 2023 | 3.687 | 3.711 | 3.575 | 3.599 | 1,406,218 | -0.16(-4.15%) |
Jul 05, 2023 | 3.726 | 3.789 | 3.706 | 3.755 | 1,190,419 | -0.10(-2.53%) |
Jul 03, 2023 | 3.813 | 3.867 | 3.813 | 3.852 | 545,361 | +0.03(+0.76%) |
Jun 30, 2023 | 3.745 | 3.833 | 3.740 | 3.823 | 1,827,680 | +0.09(+2.34%) |
Jun 29, 2023 | 3.687 | 3.755 | 3.677 | 3.736 | 1,389,959 | +0.19(+5.49%) |
Jun 28, 2023 | 3.512 | 3.590 | 3.512 | 3.541 | 741,298 | -0.03(-0.82%) |
Jun 27, 2023 | 3.638 | 3.653 | 3.524 | 3.570 | 3,033,731 | -0.07(-1.87%) |
Jun 26, 2023 | 3.638 | 3.658 | 3.609 | 3.638 | 1,881,275 | -0.01(-0.27%) |
Jun 23, 2023 | 3.541 | 3.653 | 3.541 | 3.648 | 1,332,054 | +0.01(+0.27%) |
Jun 22, 2023 | 3.609 | 3.653 | 3.580 | 3.638 | 1,234,122 | -0.05(-1.32%) |
Jun 21, 2023 | 3.629 | 3.721 | 3.629 | 3.687 | 648,683 | +0.07(+1.88%) |
Jun 20, 2023 | 3.599 | 3.644 | 3.585 | 3.619 | 1,436,912 | +0.10(+2.76%) |
Jun 16, 2023 | 3.541 | 3.575 | 3.502 | 3.522 | 1,216,997 | -0.09(-2.43%) |
Jun 15, 2023 | 3.590 | 3.609 | 3.561 | 3.609 | 1,443,595 | +0.03(+0.82%) |
Jun 14, 2023 | 3.531 | 3.599 | 3.497 | 3.580 | 1,582,308 | +0.08(+2.22%) |
Jun 13, 2023 | 3.541 | 3.561 | 3.483 | 3.502 | 2,049,573 | -0.05(-1.37%) |
Jun 12, 2023 | 3.551 | 3.561 | 3.507 | 3.551 | 1,152,135 | +0.00(+0.00%) |
Jun 09, 2023 | 3.473 | 3.599 | 3.473 | 3.551 | 3,096,263 | +0.10(+2.82%) |
Jun 08, 2023 | 3.454 | 3.473 | 3.424 | 3.454 | 402,311 | +0.02(+0.57%) |
Jun 07, 2023 | 3.512 | 3.531 | 3.407 | 3.434 | 1,996,257 | -0.09(-2.49%) |
Jun 06, 2023 | 3.473 | 3.541 | 3.454 | 3.522 | 2,688,858 | +0.01(+0.28%) |
Jun 05, 2023 | 3.502 | 3.536 | 3.478 | 3.512 | 791,280 | +0.02(+0.56%) |
Jun 02, 2023 | 3.492 | 3.551 | 3.473 | 3.492 | 1,494,072 | +0.13(+3.76%) |
Jun 01, 2023 | 3.220 | 3.376 | 3.220 | 3.366 | 1,173,750 | +0.15(+4.53%) |
May 31, 2023 | 3.210 | 3.230 | 3.157 | 3.220 | 1,092,553 | -0.03(-0.90%) |
May 30, 2023 | 3.239 | 3.259 | 3.176 | 3.249 | 829,536 | +0.01(+0.30%) |
May 26, 2023 | 3.278 | 3.288 | 3.191 | 3.239 | 1,125,437 | -0.03(-0.89%) |
May 25, 2023 | 3.405 | 3.424 | 3.259 | 3.269 | 978,626 | -0.12(-3.45%) |
May 24, 2023 | 3.356 | 3.429 | 3.346 | 3.385 | 747,618 | +0.04(+1.16%) |
May 23, 2023 | 3.366 | 3.405 | 3.327 | 3.346 | 711,588 | -0.01(-0.29%) |
May 22, 2023 | 3.366 | 3.400 | 3.346 | 3.356 | 802,379 | -0.03(-0.86%) |
May 19, 2023 | 3.346 | 3.395 | 3.337 | 3.385 | 747,734 | -0.03(-0.85%) |
May 18, 2023 | 3.385 | 3.424 | 3.346 | 3.415 | 1,050,169 | +0.06(+1.74%) |
May 17, 2023 | 3.327 | 3.366 | 3.293 | 3.356 | 673,393 | +0.08(+2.37%) |
May 16, 2023 | 3.356 | 3.385 | 3.278 | 3.278 | 831,891 | -0.05(-1.46%) |
May 15, 2023 | 3.317 | 3.356 | 3.288 | 3.327 | 621,420 | +0.01(+0.29%) |
May 12, 2023 | 3.308 | 3.326 | 3.269 | 3.317 | 657,183 | -0.03(-0.87%) |
May 11, 2023 | 3.210 | 3.400 | 3.210 | 3.346 | 1,080,702 | +0.12(+3.61%) |
May 10, 2023 | 3.259 | 3.296 | 3.186 | 3.230 | 1,200,481 | +0.00(+0.00%) |
May 09, 2023 | 3.230 | 3.278 | 3.205 | 3.230 | 1,080,718 | +0.02(+0.61%) |
May 08, 2023 | 3.239 | 3.296 | 3.201 | 3.210 | 1,294,491 | +0.01(+0.30%) |
May 05, 2023 | 3.094 | 3.210 | 3.084 | 3.201 | 1,641,861 | +0.09(+2.81%) |
May 04, 2023 | 2.967 | 3.137 | 2.909 | 3.113 | 3,886,201 | +0.35(+12.68%) |
May 03, 2023 | 2.734 | 2.807 | 2.695 | 2.763 | 2,211,441 | +0.06(+2.16%) |
May 02, 2023 | 2.792 | 2.797 | 2.666 | 2.704 | 1,384,482 | -0.05(-1.77%) |