Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 3.300 | 3.603 | 3.162 | 3.300 | 35,771 | +0.03(+0.92%) |
Jul 28, 2023 | 3.288 | 3.345 | 3.096 | 3.270 | 42,792 | +0.18(+5.83%) |
Jul 27, 2023 | 3.255 | 3.291 | 3.060 | 3.090 | 13,627 | -0.17(-5.24%) |
Jul 26, 2023 | 3.330 | 3.330 | 3.108 | 3.261 | 18,603 | -0.01(-0.46%) |
Jul 25, 2023 | 3.300 | 3.354 | 3.180 | 3.276 | 8,351 | -0.05(-1.62%) |
Jul 24, 2023 | 3.300 | 3.360 | 3.150 | 3.330 | 12,965 | +0.03(+0.91%) |
Jul 21, 2023 | 3.150 | 3.330 | 3.060 | 3.300 | 16,364 | +0.06(+1.76%) |
Jul 20, 2023 | 3.420 | 3.420 | 3.123 | 3.243 | 63,483 | -0.11(-3.31%) |
Jul 19, 2023 | 3.159 | 3.357 | 3.120 | 3.354 | 26,241 | +0.12(+3.61%) |
Jul 18, 2023 | 3.150 | 3.360 | 3.150 | 3.237 | 18,566 | -0.00(-0.09%) |
Jul 17, 2023 | 3.300 | 3.390 | 3.159 | 3.240 | 15,150 | -0.01(-0.46%) |
Jul 14, 2023 | 3.480 | 3.480 | 3.228 | 3.255 | 18,478 | -0.18(-5.32%) |
Jul 13, 2023 | 3.390 | 3.504 | 3.330 | 3.438 | 12,348 | +0.02(+0.53%) |
Jul 12, 2023 | 3.462 | 3.501 | 3.300 | 3.420 | 29,855 | -0.15(-4.20%) |
Jul 11, 2023 | 3.396 | 3.570 | 3.345 | 3.570 | 24,372 | +0.07(+1.97%) |
Jul 10, 2023 | 3.663 | 3.717 | 3.408 | 3.501 | 43,194 | -0.12(-3.39%) |
Jul 07, 2023 | 3.690 | 3.738 | 3.474 | 3.624 | 36,680 | -0.10(-2.82%) |
Jul 06, 2023 | 3.750 | 3.894 | 3.450 | 3.729 | 55,868 | -0.17(-4.31%) |
Jul 05, 2023 | 3.630 | 4.980 | 3.510 | 3.897 | 343,629 | -0.27(-6.55%) |
Jul 03, 2023 | 5.175 | 5.250 | 3.912 | 4.170 | 1,378,008 | +0.87(+26.36%) |
Jun 30, 2023 | 3.393 | 4.179 | 3.282 | 3.300 | 251,002 | +0.00(+0.00%) |
Jun 29, 2023 | 3.600 | 3.567 | 3.300 | 3.300 | 14,025 | -0.15(-4.35%) |
Jun 28, 2023 | 3.600 | 3.630 | 3.363 | 3.450 | 9,491 | -0.15(-4.17%) |
Jun 27, 2023 | 3.720 | 3.726 | 3.540 | 3.600 | 17,647 | +0.01(+0.17%) |
Jun 26, 2023 | 3.828 | 3.870 | 3.570 | 3.594 | 6,146 | -0.11(-3.00%) |
Jun 23, 2023 | 3.660 | 3.969 | 3.456 | 3.705 | 10,072 | +0.04(+1.15%) |
Jun 22, 2023 | 3.780 | 3.957 | 3.600 | 3.663 | 14,881 | -0.12(-3.10%) |
Jun 21, 2023 | 4.146 | 4.146 | 3.600 | 3.780 | 13,673 | -0.29(-7.22%) |
Jun 20, 2023 | 4.200 | 4.200 | 3.840 | 4.074 | 26,797 | -0.05(-1.24%) |
Jun 16, 2023 | 3.699 | 4.185 | 3.600 | 4.125 | 67,995 | +0.52(+14.58%) |
Jun 15, 2023 | 3.456 | 3.654 | 3.456 | 3.600 | 5,317 | +0.10(+2.83%) |
Jun 14, 2023 | 3.636 | 3.639 | 3.501 | 3.501 | 8,421 | -0.16(-4.42%) |
Jun 13, 2023 | 3.870 | 3.870 | 3.636 | 3.663 | 3,970 | -0.01(-0.16%) |
Jun 12, 2023 | 3.780 | 4.050 | 3.660 | 3.669 | 7,906 | -0.08(-2.24%) |
Jun 09, 2023 | 3.831 | 3.900 | 3.720 | 3.753 | 6,310 | -0.08(-2.04%) |
Jun 08, 2023 | 3.900 | 4.122 | 3.720 | 3.831 | 14,918 | +0.11(+3.07%) |
Jun 07, 2023 | 3.819 | 3.942 | 3.600 | 3.717 | 15,689 | +0.08(+2.31%) |
Jun 06, 2023 | 3.750 | 3.864 | 3.531 | 3.633 | 13,385 | -0.22(-5.61%) |
Jun 05, 2023 | 4.020 | 4.020 | 3.600 | 3.849 | 42,033 | -0.13(-3.39%) |
Jun 02, 2023 | 3.990 | 4.047 | 3.840 | 3.984 | 20,584 | +0.07(+1.84%) |
Jun 01, 2023 | 4.020 | 4.044 | 3.828 | 3.912 | 6,385 | +0.03(+0.69%) |
May 31, 2023 | 3.900 | 4.020 | 3.750 | 3.885 | 10,375 | -0.13(-3.36%) |
May 30, 2023 | 3.900 | 4.230 | 3.750 | 4.020 | 25,146 | +0.19(+5.02%) |
May 26, 2023 | 3.900 | 4.008 | 3.642 | 3.828 | 27,750 | -0.18(-4.49%) |
May 25, 2023 | 4.200 | 4.272 | 3.867 | 4.008 | 26,954 | -0.20(-4.64%) |
May 24, 2023 | 4.470 | 4.518 | 3.990 | 4.203 | 56,713 | -0.60(-12.44%) |
May 23, 2023 | 4.650 | 6.141 | 4.515 | 4.800 | 261,366 | +0.55(+12.83%) |
May 22, 2023 | 4.296 | 4.476 | 3.906 | 4.254 | 17,662 | -0.04(-0.98%) |
May 19, 2023 | 4.500 | 4.620 | 4.218 | 4.296 | 9,620 | -0.19(-4.28%) |
May 18, 2023 | 4.575 | 4.803 | 4.380 | 4.488 | 13,918 | -0.16(-3.48%) |
May 17, 2023 | 4.740 | 4.770 | 4.416 | 4.650 | 6,980 | -0.12(-2.45%) |
May 16, 2023 | 4.683 | 4.911 | 4.536 | 4.767 | 8,744 | +0.27(+5.93%) |
May 15, 2023 | 4.860 | 5.004 | 4.389 | 4.500 | 14,580 | -0.31(-6.43%) |
May 12, 2023 | 4.866 | 5.250 | 4.800 | 4.809 | 26,873 | -0.17(-3.43%) |
May 11, 2023 | 4.920 | 5.550 | 4.800 | 4.980 | 27,028 | -0.36(-6.74%) |
May 10, 2023 | 5.700 | 5.865 | 4.788 | 5.340 | 61,001 | -0.36(-6.32%) |
May 09, 2023 | 5.265 | 6.285 | 5.265 | 5.700 | 131,606 | +0.75(+15.08%) |
May 08, 2023 | 4.728 | 5.067 | 4.602 | 4.953 | 23,161 | +0.08(+1.60%) |
May 05, 2023 | 4.800 | 5.166 | 4.650 | 4.875 | 47,082 | +0.05(+0.99%) |
May 04, 2023 | 4.590 | 5.400 | 4.350 | 4.827 | 142,129 | +0.33(+7.27%) |
May 03, 2023 | 4.470 | 4.695 | 4.305 | 4.500 | 30,693 | +0.06(+1.28%) |
May 02, 2023 | 4.410 | 4.734 | 4.206 | 4.443 | 84,699 | +0.24(+5.79%) |