Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 3.990 | 4.055 | 3.895 | 3.940 | 279,108 | -0.05(-1.25%) |
Jul 28, 2023 | 4.030 | 4.050 | 3.930 | 3.990 | 222,380 | +0.02(+0.50%) |
Jul 27, 2023 | 4.110 | 4.160 | 3.940 | 3.970 | 472,311 | -0.08(-1.98%) |
Jul 26, 2023 | 3.960 | 4.220 | 3.960 | 4.050 | 305,266 | +0.08(+2.02%) |
Jul 25, 2023 | 3.970 | 4.045 | 3.820 | 3.970 | 364,333 | -0.03(-0.75%) |
Jul 24, 2023 | 4.250 | 4.290 | 3.910 | 4.000 | 332,344 | -0.25(-5.88%) |
Jul 21, 2023 | 4.230 | 4.330 | 4.090 | 4.250 | 321,391 | +0.05(+1.19%) |
Jul 20, 2023 | 4.180 | 4.230 | 4.100 | 4.200 | 229,166 | +0.02(+0.48%) |
Jul 19, 2023 | 4.110 | 4.240 | 4.070 | 4.180 | 296,954 | +0.05(+1.21%) |
Jul 18, 2023 | 4.220 | 4.420 | 4.030 | 4.130 | 335,205 | -0.10(-2.36%) |
Jul 17, 2023 | 4.220 | 4.290 | 4.015 | 4.230 | 423,294 | -0.01(-0.24%) |
Jul 14, 2023 | 4.200 | 4.740 | 3.930 | 4.240 | 943,038 | -0.32(-7.02%) |
Jul 13, 2023 | 4.390 | 4.620 | 4.290 | 4.560 | 646,926 | +0.17(+3.87%) |
Jul 12, 2023 | 3.930 | 4.400 | 3.825 | 4.390 | 1,018,448 | +0.60(+15.83%) |
Jul 11, 2023 | 3.650 | 3.820 | 3.610 | 3.790 | 410,639 | +0.17(+4.70%) |
Jul 10, 2023 | 3.540 | 3.630 | 3.520 | 3.620 | 375,015 | +0.07(+1.97%) |
Jul 07, 2023 | 3.470 | 3.647 | 3.470 | 3.550 | 396,631 | +0.12(+3.50%) |
Jul 06, 2023 | 3.640 | 3.640 | 3.370 | 3.430 | 315,874 | -0.16(-4.46%) |
Jul 05, 2023 | 3.800 | 3.815 | 3.580 | 3.590 | 250,754 | -0.24(-6.27%) |
Jul 03, 2023 | 3.700 | 3.845 | 3.670 | 3.830 | 236,056 | +0.12(+3.37%) |
Jun 30, 2023 | 3.800 | 3.885 | 3.705 | 3.705 | 342,960 | -0.09(-2.50%) |
Jun 29, 2023 | 3.450 | 3.810 | 3.450 | 3.800 | 744,714 | +0.34(+9.83%) |
Jun 28, 2023 | 3.270 | 3.470 | 3.270 | 3.460 | 228,515 | +0.17(+5.17%) |
Jun 27, 2023 | 3.210 | 3.335 | 3.170 | 3.290 | 267,189 | +0.10(+3.13%) |
Jun 26, 2023 | 3.200 | 3.392 | 3.180 | 3.190 | 650,051 | -0.02(-0.62%) |
Jun 23, 2023 | 3.060 | 3.390 | 3.000 | 3.210 | 2,056,141 | +0.09(+2.88%) |
Jun 22, 2023 | 3.110 | 3.155 | 2.980 | 3.120 | 326,037 | +0.00(+0.00%) |
Jun 21, 2023 | 3.200 | 3.250 | 3.100 | 3.120 | 315,236 | -0.10(-3.11%) |
Jun 20, 2023 | 3.330 | 3.340 | 3.160 | 3.220 | 337,131 | -0.13(-3.88%) |
Jun 16, 2023 | 3.400 | 3.450 | 3.300 | 3.350 | 328,943 | -0.01(-0.30%) |
Jun 15, 2023 | 3.380 | 3.420 | 3.289 | 3.360 | 348,954 | -0.03(-0.88%) |
Jun 14, 2023 | 3.450 | 3.490 | 3.250 | 3.390 | 389,262 | -0.03(-0.88%) |
Jun 13, 2023 | 3.510 | 3.555 | 3.420 | 3.420 | 380,466 | -0.07(-2.01%) |
Jun 12, 2023 | 3.440 | 3.590 | 3.400 | 3.490 | 382,894 | +0.07(+2.05%) |
Jun 09, 2023 | 3.530 | 3.590 | 3.385 | 3.420 | 424,194 | -0.12(-3.39%) |
Jun 08, 2023 | 3.650 | 3.730 | 3.520 | 3.540 | 394,939 | -0.11(-3.01%) |
Jun 07, 2023 | 3.810 | 3.860 | 3.405 | 3.650 | 784,424 | -0.10(-2.67%) |
Jun 06, 2023 | 3.710 | 3.830 | 3.675 | 3.750 | 448,633 | +0.02(+0.54%) |
Jun 05, 2023 | 3.700 | 3.830 | 3.655 | 3.730 | 324,823 | +0.00(+0.00%) |
Jun 02, 2023 | 3.460 | 3.755 | 3.395 | 3.730 | 429,885 | +0.41(+12.35%) |
Jun 01, 2023 | 3.650 | 3.650 | 3.315 | 3.320 | 585,389 | -0.28(-7.78%) |
May 31, 2023 | 3.810 | 3.945 | 3.585 | 3.600 | 1,320,183 | -0.28(-7.22%) |
May 30, 2023 | 3.850 | 3.925 | 3.410 | 3.880 | 523,773 | +0.05(+1.31%) |
May 26, 2023 | 4.000 | 4.030 | 3.765 | 3.830 | 378,222 | -0.17(-4.25%) |
May 25, 2023 | 3.530 | 4.010 | 3.530 | 4.000 | 697,413 | +0.45(+12.68%) |
May 24, 2023 | 3.580 | 3.700 | 3.540 | 3.550 | 295,910 | -0.06(-1.66%) |
May 23, 2023 | 3.510 | 3.685 | 3.475 | 3.610 | 438,578 | +0.09(+2.56%) |
May 22, 2023 | 3.550 | 3.610 | 3.370 | 3.520 | 418,733 | -0.03(-0.85%) |
May 19, 2023 | 3.760 | 3.780 | 3.545 | 3.550 | 286,829 | -0.15(-4.05%) |
May 18, 2023 | 3.440 | 3.700 | 3.400 | 3.700 | 341,449 | +0.28(+8.03%) |
May 17, 2023 | 3.320 | 3.480 | 3.240 | 3.425 | 218,929 | +0.15(+4.42%) |
May 16, 2023 | 3.600 | 3.670 | 3.150 | 3.280 | 374,115 | -0.42(-11.35%) |
May 15, 2023 | 3.510 | 3.940 | 3.470 | 3.700 | 833,763 | +0.37(+11.11%) |
May 12, 2023 | 3.570 | 3.600 | 3.300 | 3.330 | 377,463 | -0.22(-6.20%) |
May 11, 2023 | 3.280 | 3.630 | 3.190 | 3.550 | 706,122 | +0.30(+9.23%) |
May 10, 2023 | 3.300 | 3.600 | 3.105 | 3.250 | 884,841 | -0.06(-1.81%) |
May 09, 2023 | 2.540 | 3.500 | 2.540 | 3.310 | 1,361,922 | +0.75(+29.30%) |
May 08, 2023 | 2.450 | 2.640 | 2.410 | 2.560 | 434,931 | +0.14(+5.79%) |
May 05, 2023 | 2.330 | 2.450 | 2.280 | 2.420 | 175,417 | +0.16(+7.08%) |
May 04, 2023 | 2.440 | 2.490 | 2.260 | 2.260 | 316,282 | -0.21(-8.50%) |
May 03, 2023 | 2.360 | 2.590 | 2.360 | 2.470 | 367,067 | +0.08(+3.35%) |
May 02, 2023 | 2.440 | 2.490 | 2.350 | 2.390 | 233,468 | -0.11(-4.40%) |