Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 3.270 | 3.400 | 3.260 | 3.360 | 36,171 | +0.10(+3.07%) |
Jul 28, 2023 | 3.350 | 3.360 | 3.260 | 3.260 | 76,448 | -0.09(-2.69%) |
Jul 27, 2023 | 3.380 | 3.430 | 3.350 | 3.350 | 53,281 | -0.03(-0.89%) |
Jul 26, 2023 | 3.350 | 3.450 | 3.350 | 3.380 | 24,195 | -0.02(-0.59%) |
Jul 25, 2023 | 3.440 | 3.440 | 3.370 | 3.400 | 47,739 | -0.04(-1.16%) |
Jul 24, 2023 | 3.290 | 3.440 | 3.290 | 3.440 | 95,494 | +0.14(+4.24%) |
Jul 21, 2023 | 3.260 | 3.330 | 3.260 | 3.300 | 56,666 | +0.00(+0.00%) |
Jul 20, 2023 | 3.310 | 3.350 | 3.290 | 3.300 | 65,175 | +0.05(+1.54%) |
Jul 19, 2023 | 3.180 | 3.310 | 3.180 | 3.250 | 50,401 | +0.05(+1.56%) |
Jul 18, 2023 | 3.210 | 3.280 | 3.150 | 3.200 | 85,349 | -0.05(-1.54%) |
Jul 17, 2023 | 3.300 | 3.300 | 3.180 | 3.250 | 131,840 | -0.07(-2.11%) |
Jul 14, 2023 | 3.360 | 3.400 | 3.320 | 3.320 | 22,481 | -0.09(-2.64%) |
Jul 13, 2023 | 3.400 | 3.440 | 3.360 | 3.410 | 58,013 | +0.00(+0.00%) |
Jul 12, 2023 | 3.450 | 3.450 | 3.370 | 3.410 | 48,992 | -0.01(-0.29%) |
Jul 11, 2023 | 3.400 | 3.480 | 3.390 | 3.420 | 105,990 | -0.06(-1.72%) |
Jul 10, 2023 | 3.350 | 3.520 | 3.330 | 3.480 | 144,148 | +0.10(+2.96%) |
Jul 07, 2023 | 3.300 | 3.400 | 3.250 | 3.380 | 73,730 | +0.09(+2.74%) |
Jul 06, 2023 | 3.380 | 3.420 | 3.220 | 3.290 | 133,323 | -0.14(-4.08%) |
Jul 05, 2023 | 3.250 | 3.430 | 3.010 | 3.430 | 194,264 | +0.18(+5.54%) |
Jul 04, 2023 | 3.000 | 3.250 | 3.000 | 3.250 | 151,443 | +0.27(+9.06%) |
Jun 30, 2023 | 2.980 | 0 | +0.03(+1.02%) | |||
Jun 29, 2023 | 2.950 | 3.000 | 2.920 | 2.950 | 48,120 | +0.00(+0.00%) |
Jun 28, 2023 | 2.930 | 2.950 | 2.920 | 2.950 | 55,557 | +0.02(+0.68%) |
Jun 27, 2023 | 2.900 | 2.940 | 2.900 | 2.930 | 35,323 | +0.07(+2.45%) |
Jun 26, 2023 | 2.950 | 2.950 | 2.860 | 2.860 | 25,310 | -0.05(-1.72%) |
Jun 23, 2023 | 3.000 | 3.010 | 2.910 | 2.910 | 31,949 | -0.07(-2.35%) |
Jun 22, 2023 | 2.950 | 3.000 | 2.900 | 2.980 | 111,613 | +0.08(+2.76%) |
Jun 21, 2023 | 2.990 | 3.000 | 2.890 | 2.900 | 37,300 | -0.04(-1.36%) |
Jun 20, 2023 | 2.900 | 2.990 | 2.860 | 2.940 | 414,690 | +0.04(+1.38%) |
Jun 19, 2023 | 2.900 | 2.940 | 2.830 | 2.900 | 35,929 | +0.09(+3.20%) |
Jun 16, 2023 | 2.880 | 2.890 | 2.810 | 2.810 | 21,090 | +0.02(+0.72%) |
Jun 15, 2023 | 2.900 | 2.900 | 2.770 | 2.790 | 44,283 | -0.11(-3.79%) |
Jun 14, 2023 | 2.850 | 2.930 | 2.770 | 2.900 | 126,852 | +0.20(+7.41%) |
Jun 13, 2023 | 2.780 | 2.830 | 2.700 | 2.700 | 51,994 | -0.06(-2.17%) |
Jun 12, 2023 | 2.700 | 2.770 | 2.700 | 2.760 | 25,332 | -0.01(-0.36%) |
Jun 09, 2023 | 2.850 | 2.880 | 2.750 | 2.770 | 58,623 | -0.07(-2.46%) |
Jun 08, 2023 | 2.880 | 2.890 | 2.810 | 2.840 | 27,124 | +0.00(+0.00%) |
Jun 07, 2023 | 2.750 | 2.910 | 2.720 | 2.840 | 34,531 | +0.09(+3.27%) |
Jun 06, 2023 | 2.620 | 2.750 | 2.600 | 2.750 | 67,232 | +0.13(+4.96%) |
Jun 05, 2023 | 2.600 | 2.660 | 2.590 | 2.620 | 68,023 | +0.02(+0.77%) |
Jun 02, 2023 | 2.580 | 2.720 | 2.580 | 2.600 | 100,460 | -0.03(-1.14%) |
Jun 01, 2023 | 2.600 | 2.660 | 2.570 | 2.630 | 85,573 | +0.01(+0.38%) |
May 31, 2023 | 2.680 | 2.680 | 2.620 | 2.620 | 39,835 | -0.10(-3.68%) |
May 30, 2023 | 2.780 | 2.780 | 2.660 | 2.720 | 65,692 | -0.06(-2.16%) |
May 29, 2023 | 2.750 | 2.820 | 2.690 | 2.780 | 13,810 | +0.08(+2.96%) |
May 26, 2023 | 2.700 | 2.770 | 2.680 | 2.700 | 32,828 | -0.01(-0.37%) |
May 25, 2023 | 2.820 | 2.820 | 2.700 | 2.710 | 44,378 | -0.09(-3.21%) |
May 24, 2023 | 2.970 | 2.970 | 2.770 | 2.800 | 44,524 | -0.15(-5.08%) |
May 23, 2023 | 2.870 | 2.970 | 2.860 | 2.950 | 92,726 | +0.13(+4.61%) |
May 19, 2023 | 2.820 | 0 | +0.05(+1.81%) | |||
May 18, 2023 | 2.800 | 2.800 | 2.760 | 2.770 | 16,516 | -0.01(-0.36%) |
May 17, 2023 | 2.830 | 2.840 | 2.730 | 2.780 | 41,587 | +0.06(+2.21%) |
May 16, 2023 | 2.750 | 2.760 | 2.700 | 2.720 | 39,507 | -0.03(-1.09%) |
May 15, 2023 | 2.750 | 2.820 | 2.750 | 2.750 | 38,235 | -0.01(-0.36%) |
May 12, 2023 | 2.810 | 2.850 | 2.760 | 2.760 | 17,939 | -0.05(-1.78%) |
May 11, 2023 | 2.830 | 2.830 | 2.750 | 2.810 | 74,424 | +0.01(+0.36%) |
May 10, 2023 | 2.820 | 2.840 | 2.770 | 2.800 | 23,796 | +0.03(+1.08%) |
May 09, 2023 | 2.760 | 2.860 | 2.750 | 2.770 | 31,900 | -0.01(-0.36%) |
May 08, 2023 | 2.760 | 2.850 | 2.760 | 2.780 | 22,450 | -0.03(-1.07%) |
May 05, 2023 | 2.780 | 2.860 | 2.770 | 2.810 | 37,189 | +0.03(+1.08%) |
May 04, 2023 | 2.850 | 2.890 | 2.760 | 2.780 | 75,499 | -0.08(-2.80%) |
May 03, 2023 | 2.850 | 2.900 | 2.850 | 2.860 | 19,851 | +0.01(+0.35%) |
May 02, 2023 | 2.850 | 2.880 | 2.850 | 2.850 | 97,717 | +0.00(+0.00%) |