Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 3.890 | 3.990 | 3.760 | 3.890 | 79,132 | +0.18(+4.85%) |
Jul 28, 2023 | 3.680 | 3.710 | 3.610 | 3.710 | 7,911 | +0.03(+0.82%) |
Jul 27, 2023 | 3.800 | 3.800 | 3.650 | 3.680 | 15,670 | -0.07(-1.87%) |
Jul 26, 2023 | 3.760 | 3.760 | 3.670 | 3.750 | 11,557 | +0.03(+0.81%) |
Jul 25, 2023 | 3.710 | 3.765 | 3.660 | 3.720 | 14,454 | +0.02(+0.54%) |
Jul 24, 2023 | 3.820 | 3.891 | 3.660 | 3.700 | 29,276 | -0.05(-1.33%) |
Jul 21, 2023 | 3.830 | 3.920 | 3.740 | 3.750 | 29,564 | -0.14(-3.60%) |
Jul 20, 2023 | 4.120 | 4.120 | 3.850 | 3.890 | 25,182 | -0.18(-4.42%) |
Jul 19, 2023 | 3.850 | 4.070 | 3.850 | 4.070 | 43,730 | +0.25(+6.54%) |
Jul 18, 2023 | 3.620 | 3.820 | 3.620 | 3.820 | 24,737 | +0.26(+7.30%) |
Jul 17, 2023 | 3.710 | 3.760 | 3.530 | 3.560 | 48,673 | -0.14(-3.78%) |
Jul 14, 2023 | 3.940 | 3.980 | 3.650 | 3.700 | 33,195 | -0.27(-6.80%) |
Jul 13, 2023 | 4.010 | 4.120 | 3.930 | 3.970 | 73,280 | -0.12(-2.93%) |
Jul 12, 2023 | 3.920 | 4.150 | 3.910 | 4.090 | 36,657 | +0.22(+5.68%) |
Jul 11, 2023 | 4.150 | 4.190 | 3.870 | 3.870 | 79,511 | -0.31(-7.42%) |
Jul 10, 2023 | 4.150 | 4.190 | 4.021 | 4.180 | 125,018 | +0.18(+4.50%) |
Jul 07, 2023 | 3.950 | 4.200 | 3.850 | 4.000 | 58,422 | +0.06(+1.52%) |
Jul 06, 2023 | 3.850 | 4.040 | 3.710 | 3.940 | 144,623 | +0.09(+2.34%) |
Jul 05, 2023 | 3.680 | 3.930 | 3.660 | 3.850 | 125,779 | +0.15(+4.05%) |
Jul 03, 2023 | 3.640 | 3.800 | 3.550 | 3.700 | 19,986 | +0.09(+2.49%) |
Jun 30, 2023 | 3.550 | 3.680 | 3.500 | 3.610 | 44,367 | +0.12(+3.44%) |
Jun 29, 2023 | 3.510 | 3.510 | 3.280 | 3.490 | 60,007 | -0.02(-0.57%) |
Jun 28, 2023 | 3.970 | 3.988 | 3.470 | 3.510 | 309,161 | -0.26(-6.90%) |
Jun 27, 2023 | 3.810 | 3.890 | 3.660 | 3.770 | 29,079 | -0.05(-1.31%) |
Jun 26, 2023 | 3.980 | 4.000 | 3.770 | 3.820 | 28,483 | -0.12(-3.05%) |
Jun 23, 2023 | 3.960 | 3.970 | 3.760 | 3.940 | 22,702 | +0.01(+0.25%) |
Jun 22, 2023 | 3.900 | 4.026 | 3.820 | 3.930 | 37,346 | +0.07(+1.81%) |
Jun 21, 2023 | 3.950 | 3.990 | 3.820 | 3.860 | 23,374 | -0.08(-2.03%) |
Jun 20, 2023 | 4.030 | 4.040 | 3.850 | 3.940 | 38,637 | -0.02(-0.51%) |
Jun 16, 2023 | 4.050 | 4.050 | 3.896 | 3.960 | 23,518 | +0.01(+0.25%) |
Jun 15, 2023 | 4.010 | 4.029 | 3.834 | 3.950 | 44,777 | +0.04(+1.02%) |
Jun 14, 2023 | 4.100 | 4.100 | 3.910 | 3.910 | 46,210 | -0.16(-3.93%) |
Jun 13, 2023 | 4.060 | 4.120 | 3.900 | 4.070 | 66,366 | +0.07(+1.75%) |
Jun 12, 2023 | 3.840 | 4.180 | 3.768 | 4.000 | 80,179 | +0.12(+3.09%) |
Jun 09, 2023 | 3.960 | 3.960 | 3.762 | 3.880 | 28,289 | +0.01(+0.26%) |
Jun 08, 2023 | 3.980 | 3.990 | 3.711 | 3.870 | 84,738 | +0.03(+0.78%) |
Jun 07, 2023 | 3.850 | 3.850 | 3.661 | 3.840 | 81,401 | +0.15(+4.07%) |
Jun 06, 2023 | 4.090 | 4.150 | 3.680 | 3.690 | 183,335 | -0.30(-7.52%) |
Jun 05, 2023 | 4.420 | 4.470 | 3.930 | 3.990 | 77,783 | -0.36(-8.28%) |
Jun 02, 2023 | 4.410 | 4.560 | 4.230 | 4.350 | 42,930 | -0.05(-1.14%) |
Jun 01, 2023 | 4.440 | 4.600 | 4.260 | 4.400 | 64,744 | -0.05(-1.12%) |
May 31, 2023 | 4.260 | 4.480 | 4.030 | 4.450 | 86,682 | +0.08(+1.83%) |
May 30, 2023 | 4.600 | 4.980 | 4.150 | 4.370 | 245,612 | -0.11(-2.46%) |
May 26, 2023 | 4.620 | 4.650 | 4.250 | 4.480 | 79,740 | +0.00(+0.00%) |
May 25, 2023 | 5.130 | 5.230 | 4.470 | 4.480 | 204,226 | -0.37(-7.63%) |
May 24, 2023 | 5.100 | 5.190 | 4.620 | 4.850 | 183,885 | -0.40(-7.62%) |
May 23, 2023 | 5.480 | 5.770 | 4.700 | 5.250 | 997,107 | +0.65(+14.13%) |
May 22, 2023 | 4.100 | 4.870 | 3.930 | 4.600 | 409,022 | +0.64(+16.16%) |
May 19, 2023 | 4.260 | 4.299 | 3.890 | 3.960 | 37,659 | -0.26(-6.16%) |
May 18, 2023 | 3.870 | 4.490 | 3.740 | 4.220 | 236,471 | +0.45(+11.94%) |
May 17, 2023 | 3.840 | 3.990 | 3.700 | 3.770 | 64,948 | -0.12(-3.08%) |
May 16, 2023 | 3.820 | 4.100 | 3.600 | 3.890 | 100,182 | +0.07(+1.83%) |
May 15, 2023 | 3.510 | 3.940 | 3.500 | 3.820 | 61,790 | +0.33(+9.46%) |
May 12, 2023 | 3.690 | 3.700 | 3.450 | 3.490 | 77,758 | -0.19(-5.16%) |
May 11, 2023 | 3.610 | 3.690 | 3.510 | 3.680 | 31,599 | +0.04(+1.10%) |
May 10, 2023 | 3.730 | 3.898 | 3.570 | 3.640 | 102,330 | -0.05(-1.36%) |
May 09, 2023 | 3.710 | 3.965 | 3.690 | 3.690 | 87,110 | -0.07(-1.86%) |
May 08, 2023 | 3.930 | 4.132 | 3.705 | 3.760 | 46,970 | -0.29(-7.16%) |
May 05, 2023 | 3.910 | 4.130 | 3.800 | 4.050 | 69,256 | +0.23(+6.02%) |
May 04, 2023 | 3.880 | 3.890 | 3.630 | 3.820 | 76,730 | +0.06(+1.60%) |
May 03, 2023 | 3.360 | 3.889 | 3.360 | 3.760 | 92,342 | +0.35(+10.26%) |
May 02, 2023 | 3.650 | 3.820 | 3.330 | 3.410 | 145,382 | -0.34(-9.07%) |