Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 3.435 | 3.435 | 3.293 | 3.302 | 170,742 | -0.10(-3.06%) |
Jul 28, 2023 | 3.359 | 3.435 | 3.359 | 3.407 | 128,330 | -0.02(-0.55%) |
Jul 27, 2023 | 3.388 | 3.444 | 3.379 | 3.426 | 133,807 | +0.06(+1.67%) |
Jul 26, 2023 | 3.369 | 3.416 | 3.351 | 3.369 | 71,873 | -0.01(-0.28%) |
Jul 25, 2023 | 3.369 | 3.449 | 3.332 | 3.379 | 250,013 | -0.01(-0.28%) |
Jul 24, 2023 | 3.304 | 3.398 | 3.276 | 3.388 | 137,512 | +0.11(+3.43%) |
Jul 21, 2023 | 3.398 | 3.398 | 3.238 | 3.276 | 85,564 | -0.04(-1.13%) |
Jul 20, 2023 | 3.398 | 3.439 | 3.285 | 3.313 | 83,744 | -0.10(-3.01%) |
Jul 19, 2023 | 3.416 | 3.435 | 3.360 | 3.416 | 245,786 | +0.03(+0.83%) |
Jul 18, 2023 | 3.304 | 3.416 | 3.304 | 3.388 | 189,886 | +0.10(+3.13%) |
Jul 17, 2023 | 3.257 | 3.323 | 3.229 | 3.285 | 250,824 | +0.06(+1.74%) |
Jul 14, 2023 | 3.276 | 3.276 | 3.126 | 3.229 | 114,342 | +0.00(+0.00%) |
Jul 13, 2023 | 3.154 | 3.229 | 3.126 | 3.229 | 119,368 | +0.09(+2.98%) |
Jul 12, 2023 | 3.182 | 3.182 | 3.098 | 3.135 | 116,823 | -0.02(-0.59%) |
Jul 11, 2023 | 3.089 | 3.154 | 3.051 | 3.154 | 111,012 | +0.10(+3.37%) |
Jul 10, 2023 | 3.042 | 3.079 | 2.995 | 3.051 | 104,656 | +0.00(+0.00%) |
Jul 07, 2023 | 3.126 | 3.154 | 3.023 | 3.051 | 54,483 | -0.07(-2.40%) |
Jul 06, 2023 | 3.033 | 3.135 | 2.967 | 3.126 | 73,057 | +0.07(+2.45%) |
Jul 05, 2023 | 3.173 | 3.182 | 3.023 | 3.051 | 128,756 | -0.10(-3.26%) |
Jul 03, 2023 | 3.004 | 3.173 | 2.948 | 3.154 | 137,701 | +0.12(+4.01%) |
Jun 30, 2023 | 2.958 | 3.033 | 2.921 | 3.033 | 129,382 | +0.11(+3.85%) |
Jun 29, 2023 | 2.892 | 2.920 | 2.864 | 2.920 | 62,690 | +0.05(+1.63%) |
Jun 28, 2023 | 2.930 | 2.930 | 2.827 | 2.873 | 87,643 | -0.06(-1.92%) |
Jun 27, 2023 | 2.901 | 2.958 | 2.817 | 2.930 | 263,207 | +0.04(+1.29%) |
Jun 26, 2023 | 2.780 | 2.892 | 2.733 | 2.892 | 203,172 | +0.17(+6.19%) |
Jun 23, 2023 | 2.714 | 2.724 | 2.649 | 2.724 | 79,816 | +0.00(+0.00%) |
Jun 22, 2023 | 2.742 | 2.752 | 2.705 | 2.724 | 81,111 | -0.04(-1.36%) |
Jun 21, 2023 | 2.836 | 2.836 | 2.733 | 2.761 | 81,739 | -0.07(-2.32%) |
Jun 20, 2023 | 2.817 | 2.883 | 2.780 | 2.827 | 86,495 | +0.01(+0.33%) |
Jun 16, 2023 | 2.808 | 2.833 | 2.770 | 2.817 | 114,459 | -0.01(-0.33%) |
Jun 15, 2023 | 2.733 | 2.864 | 2.733 | 2.827 | 53,821 | +0.11(+4.14%) |
Jun 14, 2023 | 2.817 | 2.827 | 2.714 | 2.714 | 107,964 | -0.08(-3.01%) |
Jun 13, 2023 | 2.873 | 2.901 | 2.799 | 2.799 | 91,456 | -0.08(-2.92%) |
Jun 12, 2023 | 2.733 | 2.892 | 2.733 | 2.883 | 100,825 | +0.14(+5.12%) |
Jun 09, 2023 | 2.742 | 2.836 | 2.733 | 2.742 | 129,777 | +0.00(+0.00%) |
Jun 08, 2023 | 2.817 | 2.836 | 2.742 | 2.742 | 115,503 | -0.06(-2.01%) |
Jun 07, 2023 | 2.799 | 2.827 | 2.752 | 2.799 | 132,635 | +0.02(+0.67%) |
Jun 06, 2023 | 2.658 | 2.799 | 2.649 | 2.780 | 61,747 | +0.13(+4.95%) |
Jun 05, 2023 | 2.686 | 2.696 | 2.630 | 2.649 | 102,535 | -0.05(-1.74%) |
Jun 02, 2023 | 2.658 | 2.752 | 2.639 | 2.696 | 76,201 | +0.06(+2.13%) |
Jun 01, 2023 | 2.621 | 2.733 | 2.602 | 2.639 | 177,608 | -0.03(-1.05%) |
May 31, 2023 | 2.668 | 2.668 | 2.583 | 2.668 | 173,480 | +0.01(+0.35%) |
May 30, 2023 | 2.789 | 2.789 | 2.630 | 2.658 | 162,966 | -0.10(-3.73%) |
May 26, 2023 | 2.733 | 2.799 | 2.733 | 2.761 | 105,124 | +0.04(+1.37%) |
May 25, 2023 | 2.742 | 2.780 | 2.714 | 2.724 | 114,438 | -0.02(-0.68%) |
May 24, 2023 | 2.752 | 2.813 | 2.740 | 2.742 | 110,648 | -0.01(-0.34%) |
May 23, 2023 | 2.668 | 2.803 | 2.668 | 2.752 | 175,631 | +0.08(+3.16%) |
May 22, 2023 | 2.799 | 2.799 | 2.668 | 2.668 | 163,142 | -0.13(-4.68%) |
May 19, 2023 | 2.789 | 2.827 | 2.770 | 2.799 | 115,748 | +0.03(+1.01%) |
May 18, 2023 | 2.780 | 2.827 | 2.770 | 2.770 | 112,696 | -0.03(-1.00%) |
May 17, 2023 | 2.770 | 2.836 | 2.770 | 2.799 | 166,540 | +0.03(+1.01%) |
May 16, 2023 | 2.780 | 2.827 | 2.761 | 2.770 | 99,313 | +0.00(+0.00%) |
May 15, 2023 | 2.724 | 2.799 | 2.724 | 2.770 | 217,152 | +0.05(+1.72%) |
May 12, 2023 | 2.677 | 2.770 | 2.602 | 2.724 | 180,738 | +0.07(+2.46%) |
May 11, 2023 | 2.536 | 2.682 | 2.536 | 2.658 | 204,782 | +0.10(+4.03%) |
May 10, 2023 | 2.611 | 2.673 | 2.546 | 2.555 | 217,760 | -0.07(-2.85%) |
May 09, 2023 | 2.621 | 2.649 | 2.518 | 2.630 | 296,014 | +0.07(+2.55%) |
May 08, 2023 | 2.752 | 2.752 | 2.565 | 2.565 | 717,662 | -0.21(-7.43%) |
May 05, 2023 | 2.817 | 2.817 | 2.742 | 2.770 | 160,374 | -0.04(-1.33%) |
May 04, 2023 | 2.911 | 2.948 | 2.752 | 2.808 | 251,825 | -0.14(-4.76%) |
May 03, 2023 | 2.892 | 3.004 | 2.889 | 2.948 | 205,755 | +0.06(+1.94%) |
May 02, 2023 | 2.836 | 2.916 | 2.808 | 2.892 | 141,026 | +0.03(+0.98%) |