Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 3.150 | 3.200 | 3.110 | 3.200 | 5,020 | +0.05(+1.59%) |
Jul 28, 2023 | 3.150 | 3.150 | 3.137 | 3.150 | 1,644 | -0.02(-0.72%) |
Jul 27, 2023 | 3.130 | 3.173 | 3.125 | 3.173 | 1,536 | -0.02(-0.54%) |
Jul 26, 2023 | 3.165 | 3.193 | 3.130 | 3.190 | 2,737 | +0.04(+1.27%) |
Jul 25, 2023 | 3.297 | 3.297 | 3.135 | 3.150 | 3,776 | -0.21(-6.25%) |
Jul 24, 2023 | 3.260 | 3.380 | 3.260 | 3.360 | 2,173 | +0.10(+3.07%) |
Jul 21, 2023 | 3.270 | 3.310 | 3.260 | 3.260 | 1,560 | -0.10(-3.11%) |
Jul 20, 2023 | 3.269 | 3.365 | 3.269 | 3.365 | 1,488 | +0.02(+0.74%) |
Jul 19, 2023 | 3.370 | 3.390 | 3.340 | 3.340 | 1,977 | -0.06(-1.72%) |
Jul 18, 2023 | 3.460 | 3.460 | 3.331 | 3.398 | 2,962 | -0.05(-1.49%) |
Jul 17, 2023 | 3.340 | 3.540 | 3.320 | 3.450 | 2,021 | +0.05(+1.47%) |
Jul 14, 2023 | 3.509 | 3.583 | 3.340 | 3.400 | 12,603 | -0.10(-2.86%) |
Jul 13, 2023 | 3.575 | 3.640 | 3.500 | 3.500 | 2,995 | -0.01(-0.28%) |
Jul 12, 2023 | 3.600 | 3.720 | 3.500 | 3.510 | 24,675 | -0.09(-2.50%) |
Jul 11, 2023 | 3.490 | 3.640 | 3.490 | 3.600 | 3,682 | +0.10(+2.86%) |
Jul 10, 2023 | 3.630 | 3.630 | 3.500 | 3.500 | 3,968 | +0.00(+0.00%) |
Jul 07, 2023 | 3.580 | 3.580 | 3.500 | 3.500 | 6,078 | +0.00(+0.00%) |
Jul 06, 2023 | 3.500 | 3.690 | 3.500 | 3.500 | 1,691 | -0.02(-0.57%) |
Jul 05, 2023 | 3.460 | 3.521 | 3.460 | 3.520 | 2,468 | -0.01(-0.28%) |
Jul 03, 2023 | 3.610 | 3.700 | 3.510 | 3.530 | 9,883 | -0.07(-1.94%) |
Jun 30, 2023 | 3.610 | 3.670 | 3.600 | 3.600 | 1,632 | +0.01(+0.28%) |
Jun 29, 2023 | 3.500 | 3.640 | 3.370 | 3.590 | 13,190 | +0.21(+6.21%) |
Jun 28, 2023 | 3.750 | 3.782 | 3.380 | 3.380 | 19,068 | +0.19(+5.96%) |
Jun 27, 2023 | 3.150 | 3.195 | 3.150 | 3.190 | 2,067 | -0.03(-0.93%) |
Jun 26, 2023 | 3.250 | 3.330 | 3.150 | 3.220 | 7,332 | +0.00(+0.15%) |
Jun 23, 2023 | 3.170 | 3.360 | 3.130 | 3.215 | 5,015 | -0.01(-0.46%) |
Jun 22, 2023 | 3.260 | 3.430 | 3.230 | 3.230 | 1,701 | -0.21(-6.10%) |
Jun 20, 2023 | 3.440 | 115 | +0.03(+0.88%) | |||
Jun 16, 2023 | 3.420 | 3.550 | 3.410 | 3.410 | 4,943 | -0.10(-2.85%) |
Jun 15, 2023 | 3.480 | 3.732 | 3.330 | 3.510 | 21,128 | +0.18(+5.41%) |
Jun 14, 2023 | 3.360 | 3.460 | 3.260 | 3.330 | 8,426 | -0.09(-2.63%) |
Jun 13, 2023 | 3.320 | 3.510 | 3.320 | 3.420 | 7,888 | +0.10(+3.03%) |
Jun 12, 2023 | 3.490 | 3.550 | 3.319 | 3.319 | 24,159 | -0.04(-1.21%) |
Jun 09, 2023 | 3.420 | 3.490 | 3.350 | 3.360 | 5,948 | +0.00(+0.15%) |
Jun 08, 2023 | 3.341 | 3.520 | 3.290 | 3.355 | 4,181 | +0.04(+1.36%) |
Jun 07, 2023 | 3.490 | 3.490 | 3.291 | 3.310 | 2,956 | +0.05(+1.53%) |
Jun 06, 2023 | 3.220 | 3.270 | 3.080 | 3.260 | 23,101 | +0.14(+4.49%) |
Jun 05, 2023 | 3.100 | 3.400 | 2.990 | 3.120 | 35,463 | +0.12(+3.83%) |
Jun 02, 2023 | 3.010 | 3.054 | 3.005 | 3.005 | 7,846 | -0.01(-0.30%) |
Jun 01, 2023 | 3.085 | 3.085 | 2.920 | 3.014 | 3,299 | -0.01(-0.20%) |
May 31, 2023 | 3.160 | 3.160 | 3.000 | 3.020 | 10,548 | -0.01(-0.33%) |
May 30, 2023 | 3.030 | 3.160 | 3.030 | 3.030 | 4,731 | -0.03(-0.98%) |
May 26, 2023 | 3.120 | 3.170 | 3.020 | 3.060 | 4,891 | -0.09(-2.86%) |
May 25, 2023 | 3.120 | 3.284 | 3.120 | 3.150 | 6,753 | -0.02(-0.63%) |
May 24, 2023 | 3.110 | 3.240 | 3.112 | 3.170 | 7,703 | +0.01(+0.32%) |
May 23, 2023 | 3.130 | 3.280 | 3.128 | 3.160 | 6,734 | +0.06(+1.94%) |
May 22, 2023 | 3.210 | 3.290 | 3.100 | 3.100 | 12,564 | -0.29(-8.55%) |
May 19, 2023 | 3.360 | 3.440 | 3.360 | 3.390 | 2,677 | -0.03(-0.88%) |
May 18, 2023 | 3.380 | 3.480 | 3.350 | 3.420 | 4,266 | +0.03(+0.88%) |
May 17, 2023 | 3.580 | 3.870 | 3.390 | 3.390 | 50,819 | -0.15(-4.24%) |
May 16, 2023 | 3.520 | 3.780 | 3.520 | 3.540 | 13,891 | +0.01(+0.28%) |
May 15, 2023 | 3.600 | 3.650 | 3.500 | 3.530 | 11,184 | +0.09(+2.62%) |
May 12, 2023 | 3.510 | 3.621 | 3.440 | 3.440 | 11,518 | -0.02(-0.58%) |
May 11, 2023 | 3.870 | 3.990 | 3.370 | 3.460 | 54,412 | -0.30(-7.98%) |
May 10, 2023 | 3.980 | 4.150 | 3.670 | 3.760 | 100,410 | -0.04(-1.05%) |
May 09, 2023 | 3.850 | 4.182 | 3.770 | 3.800 | 45,288 | -0.28(-6.86%) |
May 08, 2023 | 4.200 | 4.240 | 3.680 | 4.080 | 26,490 | -0.04(-0.97%) |
May 05, 2023 | 4.230 | 4.410 | 3.501 | 4.120 | 57,891 | +0.12(+3.00%) |
May 04, 2023 | 3.800 | 4.520 | 3.530 | 4.000 | 327,500 | +0.39(+10.80%) |
May 03, 2023 | 3.240 | 3.990 | 3.220 | 3.610 | 174,771 | +0.50(+16.08%) |
May 02, 2023 | 3.055 | 3.110 | 3.055 | 3.110 | 1,585 | +0.11(+3.66%) |