Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 4.291 | 4.360 | 4.276 | 4.331 | 1,859,958 | +0.09(+2.10%) |
Jul 28, 2023 | 4.202 | 4.271 | 4.148 | 4.242 | 1,749,166 | +0.09(+2.14%) |
Jul 27, 2023 | 4.301 | 4.326 | 4.133 | 4.153 | 2,063,401 | -0.08(-1.87%) |
Jul 26, 2023 | 4.350 | 4.360 | 4.226 | 4.232 | 2,319,821 | -0.13(-2.95%) |
Jul 25, 2023 | 4.202 | 4.370 | 4.192 | 4.360 | 2,230,792 | +0.13(+3.04%) |
Jul 24, 2023 | 4.083 | 4.271 | 4.054 | 4.232 | 2,434,607 | +0.17(+4.14%) |
Jul 21, 2023 | 4.093 | 4.103 | 4.024 | 4.064 | 1,253,258 | +0.01(+0.24%) |
Jul 20, 2023 | 4.153 | 4.192 | 4.009 | 4.054 | 1,577,005 | -0.02(-0.49%) |
Jul 19, 2023 | 4.202 | 4.232 | 4.049 | 4.074 | 1,888,345 | -0.04(-0.96%) |
Jul 18, 2023 | 3.896 | 4.143 | 3.896 | 4.113 | 1,989,252 | +0.24(+6.12%) |
Jul 17, 2023 | 3.836 | 3.935 | 3.826 | 3.876 | 1,313,096 | +0.02(+0.51%) |
Jul 14, 2023 | 4.093 | 4.093 | 3.856 | 3.856 | 2,252,286 | -0.24(-5.80%) |
Jul 13, 2023 | 4.074 | 4.222 | 4.036 | 4.093 | 2,069,782 | +0.04(+0.98%) |
Jul 12, 2023 | 4.103 | 4.133 | 3.985 | 4.054 | 1,983,288 | +0.01(+0.24%) |
Jul 11, 2023 | 3.896 | 4.054 | 3.871 | 4.044 | 2,717,528 | +0.19(+4.87%) |
Jul 10, 2023 | 3.856 | 3.955 | 3.816 | 3.856 | 1,557,789 | -0.04(-1.02%) |
Jul 07, 2023 | 3.698 | 3.935 | 3.693 | 3.896 | 3,011,307 | +0.20(+5.35%) |
Jul 06, 2023 | 3.777 | 3.778 | 3.574 | 3.698 | 2,651,720 | -0.12(-3.11%) |
Jul 05, 2023 | 3.846 | 3.886 | 3.782 | 3.816 | 1,310,251 | -0.01(-0.26%) |
Jul 03, 2023 | 3.826 | 3.886 | 3.807 | 3.826 | 717,887 | +0.00(+0.00%) |
Jun 30, 2023 | 3.896 | 3.905 | 3.812 | 3.826 | 1,481,028 | -0.02(-0.51%) |
Jun 29, 2023 | 3.787 | 3.876 | 3.762 | 3.846 | 1,151,949 | +0.07(+1.83%) |
Jun 28, 2023 | 3.718 | 3.807 | 3.648 | 3.777 | 1,473,002 | +0.04(+1.06%) |
Jun 27, 2023 | 3.668 | 3.792 | 3.624 | 3.737 | 1,783,038 | +0.06(+1.61%) |
Jun 26, 2023 | 3.658 | 3.767 | 3.658 | 3.678 | 1,399,010 | +0.03(+0.81%) |
Jun 23, 2023 | 3.678 | 3.698 | 3.634 | 3.648 | 3,208,992 | -0.07(-1.86%) |
Jun 22, 2023 | 3.826 | 3.826 | 3.708 | 3.718 | 2,621,205 | -0.17(-4.33%) |
Jun 21, 2023 | 3.925 | 4.004 | 3.876 | 3.886 | 1,701,865 | -0.01(-0.25%) |
Jun 20, 2023 | 4.014 | 4.014 | 3.816 | 3.896 | 2,425,952 | -0.12(-2.96%) |
Jun 16, 2023 | 4.064 | 4.074 | 3.945 | 4.014 | 2,994,846 | -0.01(-0.25%) |
Jun 15, 2023 | 3.975 | 4.044 | 3.945 | 4.024 | 1,779,861 | +0.07(+1.75%) |
Jun 14, 2023 | 4.064 | 4.093 | 3.896 | 3.955 | 2,946,836 | -0.06(-1.48%) |
Jun 13, 2023 | 3.994 | 4.143 | 3.985 | 4.014 | 2,039,555 | +0.08(+2.01%) |
Jun 12, 2023 | 4.054 | 4.128 | 3.925 | 3.935 | 2,583,391 | -0.21(-5.01%) |
Jun 09, 2023 | 4.143 | 4.192 | 4.049 | 4.143 | 1,610,838 | -0.01(-0.24%) |
Jun 08, 2023 | 4.261 | 4.291 | 4.083 | 4.153 | 1,654,677 | -0.10(-2.33%) |
Jun 07, 2023 | 4.103 | 4.252 | 4.103 | 4.252 | 2,824,636 | +0.19(+4.62%) |
Jun 06, 2023 | 3.905 | 4.083 | 3.856 | 4.064 | 1,925,395 | +0.11(+2.75%) |
Jun 05, 2023 | 4.143 | 4.252 | 3.955 | 3.955 | 2,441,112 | -0.03(-0.74%) |
Jun 02, 2023 | 3.965 | 4.014 | 3.925 | 3.985 | 2,164,753 | +0.14(+3.60%) |
Jun 01, 2023 | 3.846 | 3.945 | 3.732 | 3.846 | 2,345,570 | +0.02(+0.52%) |
May 31, 2023 | 3.816 | 3.846 | 3.727 | 3.826 | 2,971,790 | -0.05(-1.28%) |
May 30, 2023 | 3.896 | 3.925 | 3.747 | 3.876 | 3,139,552 | -0.14(-3.45%) |
May 26, 2023 | 4.093 | 4.123 | 3.935 | 4.014 | 1,766,608 | -0.04(-0.98%) |
May 25, 2023 | 4.202 | 4.252 | 4.024 | 4.054 | 1,926,501 | -0.26(-5.96%) |
May 24, 2023 | 4.360 | 4.395 | 4.261 | 4.311 | 1,440,580 | -0.02(-0.46%) |
May 23, 2023 | 4.370 | 4.400 | 4.271 | 4.331 | 2,073,448 | +0.00(+0.00%) |
May 22, 2023 | 4.172 | 4.400 | 4.143 | 4.331 | 2,883,177 | +0.20(+4.78%) |
May 19, 2023 | 4.133 | 4.182 | 4.064 | 4.133 | 1,930,143 | +0.06(+1.46%) |
May 18, 2023 | 3.955 | 4.083 | 3.925 | 4.074 | 1,847,178 | +0.08(+1.98%) |
May 17, 2023 | 3.975 | 4.054 | 3.876 | 3.994 | 3,283,903 | +0.10(+2.54%) |
May 16, 2023 | 4.024 | 4.083 | 3.886 | 3.896 | 2,305,730 | -0.19(-4.60%) |
May 15, 2023 | 4.083 | 4.143 | 4.029 | 4.083 | 1,900,521 | +0.04(+0.98%) |
May 12, 2023 | 4.083 | 4.158 | 3.994 | 4.044 | 2,315,265 | +0.02(+0.49%) |
May 11, 2023 | 4.044 | 4.123 | 3.999 | 4.024 | 1,891,030 | -0.10(-2.40%) |
May 10, 2023 | 3.985 | 4.143 | 3.896 | 4.123 | 3,401,801 | -0.06(-1.42%) |
May 09, 2023 | 4.192 | 4.271 | 4.113 | 4.182 | 1,955,077 | -0.09(-2.08%) |
May 08, 2023 | 4.380 | 4.489 | 4.252 | 4.271 | 3,432,806 | +0.05(+1.17%) |
May 05, 2023 | 4.242 | 4.286 | 4.153 | 4.222 | 2,020,783 | +0.16(+3.89%) |
May 04, 2023 | 4.004 | 4.108 | 3.925 | 4.064 | 2,256,466 | +0.08(+1.99%) |
May 03, 2023 | 3.896 | 4.064 | 3.856 | 3.985 | 2,763,111 | +0.01(+0.25%) |
May 02, 2023 | 4.192 | 4.192 | 3.905 | 3.975 | 4,090,360 | -0.30(-6.94%) |