Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 3.988 | 3.988 | 3.855 | 3.873 | 426,727 | -0.10(-2.47%) |
Jul 28, 2023 | 4.033 | 4.033 | 3.935 | 3.971 | 212,325 | -0.03(-0.67%) |
Jul 27, 2023 | 3.935 | 4.051 | 3.935 | 3.997 | 535,917 | +0.07(+1.81%) |
Jul 26, 2023 | 3.855 | 3.930 | 3.855 | 3.926 | 212,497 | +0.07(+1.85%) |
Jul 25, 2023 | 3.846 | 3.890 | 3.837 | 3.855 | 189,661 | +0.00(+0.00%) |
Jul 24, 2023 | 3.792 | 3.864 | 3.792 | 3.855 | 216,486 | +0.07(+1.88%) |
Jul 21, 2023 | 3.846 | 3.864 | 3.779 | 3.784 | 221,464 | -0.05(-1.39%) |
Jul 20, 2023 | 3.819 | 3.855 | 3.797 | 3.837 | 182,581 | +0.02(+0.47%) |
Jul 19, 2023 | 3.766 | 3.828 | 3.760 | 3.819 | 297,893 | +0.05(+1.42%) |
Jul 18, 2023 | 3.677 | 3.775 | 3.677 | 3.766 | 464,574 | +0.08(+2.17%) |
Jul 17, 2023 | 3.721 | 3.735 | 3.650 | 3.686 | 485,354 | -0.04(-1.19%) |
Jul 14, 2023 | 3.766 | 3.784 | 3.726 | 3.730 | 318,432 | -0.04(-1.18%) |
Jul 13, 2023 | 3.766 | 3.801 | 3.748 | 3.775 | 350,308 | +0.03(+0.71%) |
Jul 12, 2023 | 3.766 | 3.792 | 3.748 | 3.748 | 533,412 | -0.01(-0.24%) |
Jul 11, 2023 | 3.810 | 3.819 | 3.752 | 3.757 | 750,325 | -0.06(-1.63%) |
Jul 10, 2023 | 3.899 | 3.899 | 3.761 | 3.819 | 914,227 | -0.06(-1.61%) |
Jul 07, 2023 | 3.917 | 3.984 | 3.881 | 3.881 | 576,827 | -0.04(-0.91%) |
Jul 06, 2023 | 4.113 | 4.113 | 3.908 | 3.917 | 829,254 | -0.20(-4.76%) |
Jul 05, 2023 | 4.193 | 4.211 | 4.109 | 4.113 | 742,195 | -0.12(-2.94%) |
Jul 03, 2023 | 4.247 | 4.283 | 4.202 | 4.238 | 527,852 | -0.06(-1.45%) |
Jun 30, 2023 | 4.327 | 4.362 | 4.247 | 4.300 | 731,150 | -0.04(-1.02%) |
Jun 29, 2023 | 4.309 | 4.358 | 4.292 | 4.344 | 605,804 | +0.01(+0.21%) |
Jun 28, 2023 | 4.318 | 4.353 | 4.232 | 4.336 | 615,332 | +0.04(+1.01%) |
Jun 27, 2023 | 4.249 | 4.318 | 4.215 | 4.292 | 616,357 | +0.04(+1.02%) |
Jun 26, 2023 | 4.171 | 4.266 | 4.137 | 4.249 | 587,910 | +0.10(+2.29%) |
Jun 23, 2023 | 4.197 | 4.215 | 4.154 | 4.154 | 424,642 | -0.10(-2.43%) |
Jun 22, 2023 | 4.223 | 4.266 | 4.167 | 4.258 | 785,198 | +0.09(+2.28%) |
Jun 21, 2023 | 4.111 | 4.197 | 4.111 | 4.163 | 406,216 | +0.03(+0.84%) |
Jun 20, 2023 | 4.137 | 4.197 | 4.085 | 4.128 | 1,160,841 | -0.04(-1.04%) |
Jun 16, 2023 | 4.448 | 4.448 | 4.102 | 4.171 | 1,979,326 | -0.29(-6.40%) |
Jun 15, 2023 | 4.413 | 4.491 | 4.413 | 4.456 | 433,608 | +0.04(+0.98%) |
Jun 14, 2023 | 4.474 | 4.500 | 4.405 | 4.413 | 344,037 | -0.03(-0.58%) |
Jun 13, 2023 | 4.387 | 4.456 | 4.387 | 4.439 | 297,810 | +0.06(+1.38%) |
Jun 12, 2023 | 4.387 | 4.422 | 4.357 | 4.379 | 390,345 | +0.01(+0.20%) |
Jun 09, 2023 | 4.353 | 4.387 | 4.336 | 4.370 | 213,029 | +0.00(+0.00%) |
Jun 08, 2023 | 4.379 | 4.405 | 4.342 | 4.370 | 296,593 | +0.00(+0.00%) |
Jun 07, 2023 | 4.361 | 4.403 | 4.336 | 4.370 | 560,814 | +0.03(+0.80%) |
Jun 06, 2023 | 4.284 | 4.370 | 4.258 | 4.336 | 274,939 | +0.03(+0.60%) |
Jun 05, 2023 | 4.292 | 4.327 | 4.249 | 4.310 | 378,733 | -0.02(-0.40%) |
Jun 02, 2023 | 4.353 | 4.387 | 4.327 | 4.327 | 450,316 | +0.03(+0.60%) |
Jun 01, 2023 | 4.275 | 4.318 | 4.223 | 4.301 | 321,337 | +0.06(+1.43%) |
May 31, 2023 | 4.327 | 4.353 | 4.241 | 4.241 | 336,609 | -0.11(-2.58%) |
May 30, 2023 | 4.284 | 4.361 | 4.275 | 4.353 | 391,814 | +0.11(+2.65%) |
May 26, 2023 | 4.146 | 4.266 | 4.119 | 4.241 | 409,499 | +0.10(+2.51%) |
May 25, 2023 | 4.232 | 4.232 | 4.094 | 4.137 | 472,471 | -0.10(-2.24%) |
May 24, 2023 | 4.249 | 4.266 | 4.202 | 4.232 | 459,178 | -0.03(-0.61%) |
May 23, 2023 | 4.361 | 4.413 | 4.249 | 4.258 | 656,151 | -0.09(-2.18%) |
May 22, 2023 | 4.353 | 4.387 | 4.314 | 4.353 | 419,713 | +0.01(+0.20%) |
May 19, 2023 | 4.405 | 4.439 | 4.340 | 4.344 | 320,303 | -0.03(-0.79%) |
May 18, 2023 | 4.370 | 4.405 | 4.353 | 4.379 | 311,896 | +0.01(+0.20%) |
May 17, 2023 | 4.301 | 4.387 | 4.301 | 4.370 | 238,183 | +0.09(+2.02%) |
May 16, 2023 | 4.387 | 4.387 | 4.279 | 4.284 | 339,714 | -0.09(-1.98%) |
May 15, 2023 | 4.370 | 4.405 | 4.344 | 4.370 | 335,100 | +0.00(+0.00%) |
May 12, 2023 | 4.405 | 4.405 | 4.357 | 4.370 | 214,339 | -0.03(-0.78%) |
May 11, 2023 | 4.361 | 4.413 | 4.318 | 4.405 | 258,462 | +0.03(+0.79%) |
May 10, 2023 | 4.370 | 4.422 | 4.336 | 4.370 | 329,482 | +0.04(+1.00%) |
May 09, 2023 | 4.439 | 4.448 | 4.249 | 4.327 | 992,209 | -0.27(-5.83%) |
May 08, 2023 | 4.586 | 4.655 | 4.556 | 4.595 | 397,026 | +0.04(+0.95%) |
May 05, 2023 | 4.491 | 4.577 | 4.465 | 4.551 | 273,790 | +0.13(+2.93%) |
May 04, 2023 | 4.526 | 4.526 | 4.387 | 4.422 | 330,784 | -0.10(-2.29%) |
May 03, 2023 | 4.551 | 4.638 | 4.525 | 4.526 | 279,410 | -0.01(-0.19%) |
May 02, 2023 | 4.681 | 4.716 | 4.452 | 4.534 | 412,134 | -0.17(-3.67%) |