Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 3.490 | 3.540 | 3.480 | 3.520 | 495,628 | +0.03(+0.86%) |
Jul 28, 2023 | 3.510 | 3.530 | 3.435 | 3.490 | 665,527 | +0.01(+0.29%) |
Jul 27, 2023 | 3.540 | 3.540 | 3.465 | 3.480 | 869,286 | -0.05(-1.42%) |
Jul 26, 2023 | 3.510 | 3.555 | 3.480 | 3.530 | 1,506,917 | +0.03(+0.86%) |
Jul 25, 2023 | 3.530 | 3.555 | 3.480 | 3.500 | 377,563 | -0.06(-1.69%) |
Jul 24, 2023 | 3.550 | 3.630 | 3.510 | 3.560 | 978,439 | +0.00(+0.00%) |
Jul 21, 2023 | 3.640 | 3.640 | 3.560 | 3.560 | 611,718 | -0.04(-1.11%) |
Jul 20, 2023 | 3.700 | 3.700 | 3.591 | 3.600 | 683,287 | -0.05(-1.37%) |
Jul 19, 2023 | 3.680 | 3.740 | 3.630 | 3.650 | 818,923 | -0.02(-0.54%) |
Jul 18, 2023 | 3.650 | 3.735 | 3.620 | 3.670 | 778,485 | +0.02(+0.55%) |
Jul 17, 2023 | 3.750 | 3.770 | 3.650 | 3.650 | 901,556 | -0.12(-3.18%) |
Jul 14, 2023 | 3.810 | 3.910 | 3.725 | 3.770 | 2,519,533 | -0.08(-2.08%) |
Jul 13, 2023 | 3.780 | 3.895 | 3.635 | 3.850 | 3,169,564 | +0.06(+1.58%) |
Jul 12, 2023 | 4.370 | 4.390 | 3.700 | 3.790 | 2,929,649 | -0.52(-12.06%) |
Jul 11, 2023 | 4.250 | 4.350 | 4.235 | 4.310 | 1,103,295 | +0.06(+1.41%) |
Jul 10, 2023 | 4.220 | 4.385 | 4.150 | 4.250 | 1,166,945 | +0.02(+0.47%) |
Jul 07, 2023 | 4.100 | 4.240 | 4.100 | 4.230 | 1,154,654 | +0.15(+3.68%) |
Jul 06, 2023 | 4.130 | 4.200 | 4.005 | 4.080 | 751,371 | -0.12(-2.86%) |
Jul 05, 2023 | 4.250 | 4.280 | 4.190 | 4.200 | 1,199,236 | -0.05(-1.18%) |
Jul 03, 2023 | 4.220 | 4.260 | 4.130 | 4.250 | 277,445 | +0.03(+0.71%) |
Jun 30, 2023 | 4.270 | 4.310 | 4.210 | 4.220 | 1,108,504 | +0.02(+0.48%) |
Jun 29, 2023 | 4.150 | 4.220 | 4.140 | 4.200 | 779,307 | +0.05(+1.20%) |
Jun 28, 2023 | 4.100 | 4.150 | 4.045 | 4.150 | 790,474 | +0.03(+0.73%) |
Jun 27, 2023 | 4.000 | 4.160 | 3.950 | 4.120 | 820,528 | +0.11(+2.74%) |
Jun 26, 2023 | 3.900 | 4.060 | 3.865 | 4.010 | 699,505 | +0.11(+2.82%) |
Jun 23, 2023 | 3.900 | 4.020 | 3.855 | 3.900 | 3,635,524 | -0.08(-2.01%) |
Jun 22, 2023 | 3.990 | 4.040 | 3.950 | 3.980 | 664,613 | -0.03(-0.75%) |
Jun 21, 2023 | 4.000 | 4.060 | 3.920 | 4.010 | 752,079 | +0.00(+0.00%) |
Jun 20, 2023 | 4.050 | 4.100 | 3.970 | 4.010 | 892,106 | -0.05(-1.23%) |
Jun 16, 2023 | 4.180 | 4.220 | 4.050 | 4.060 | 1,427,767 | -0.04(-0.98%) |
Jun 15, 2023 | 4.180 | 4.180 | 4.020 | 4.100 | 958,005 | +0.11(+2.76%) |
May 08, 2023 | 3.940 | 4.140 | 3.870 | 3.990 | 2,955,459 | +0.05(+1.27%) |
May 05, 2023 | 3.940 | 4.050 | 3.910 | 3.940 | 2,352,648 | +0.07(+1.81%) |
May 04, 2023 | 3.860 | 3.930 | 3.650 | 3.870 | 3,471,693 | -0.05(-1.28%) |
May 03, 2023 | 3.910 | 4.000 | 3.880 | 3.920 | 2,571,310 | -0.01(-0.25%) |
May 02, 2023 | 4.170 | 4.210 | 3.900 | 3.930 | 2,879,378 | -0.29(-6.87%) |