Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 3.040 | 3.100 | 2.950 | 3.100 | 639,367 | +0.06(+1.97%) |
Jul 28, 2023 | 3.095 | 3.130 | 3.040 | 3.040 | 326,215 | -0.06(-1.94%) |
Jul 27, 2023 | 3.100 | 3.210 | 3.080 | 3.100 | 297,091 | -0.02(-0.64%) |
Jul 26, 2023 | 3.180 | 3.310 | 3.100 | 3.120 | 482,825 | -0.08(-2.65%) |
Jul 25, 2023 | 3.240 | 3.445 | 3.200 | 3.205 | 296,870 | -0.06(-1.99%) |
Jul 24, 2023 | 3.280 | 3.370 | 3.145 | 3.270 | 327,327 | +0.02(+0.62%) |
Jul 21, 2023 | 3.300 | 3.335 | 3.096 | 3.250 | 530,339 | -0.04(-1.22%) |
Jul 20, 2023 | 3.360 | 3.382 | 3.287 | 3.290 | 221,860 | -0.09(-2.66%) |
Jul 19, 2023 | 3.500 | 3.500 | 3.345 | 3.380 | 384,991 | -0.12(-3.43%) |
Jul 18, 2023 | 3.380 | 3.510 | 3.350 | 3.500 | 265,567 | +0.06(+1.83%) |
Jul 17, 2023 | 3.550 | 3.570 | 3.350 | 3.437 | 310,529 | -0.16(-4.39%) |
Jul 14, 2023 | 3.680 | 3.730 | 3.590 | 3.595 | 305,616 | +0.01(+0.14%) |
Jul 13, 2023 | 3.300 | 3.590 | 3.260 | 3.590 | 208,769 | +0.29(+8.71%) |
Jul 12, 2023 | 3.400 | 3.400 | 3.280 | 3.303 | 129,604 | -0.08(-2.29%) |
Jul 11, 2023 | 3.290 | 3.430 | 3.120 | 3.380 | 286,617 | +0.04(+1.11%) |
Jul 10, 2023 | 3.340 | 3.400 | 3.310 | 3.343 | 209,953 | +0.00(+0.09%) |
Jul 07, 2023 | 3.270 | 3.380 | 3.200 | 3.340 | 207,047 | +0.06(+1.83%) |
Jul 06, 2023 | 3.300 | 3.370 | 3.150 | 3.280 | 280,676 | +0.00(+0.00%) |
Jul 05, 2023 | 3.170 | 3.360 | 3.100 | 3.280 | 446,783 | +0.22(+7.36%) |
Jul 03, 2023 | 2.950 | 3.300 | 2.900 | 3.055 | 1,465,131 | -0.51(-14.43%) |
Jun 30, 2023 | 3.690 | 3.690 | 3.520 | 3.570 | 461,343 | -0.08(-2.06%) |
Jun 29, 2023 | 3.320 | 3.900 | 3.300 | 3.645 | 608,089 | +0.35(+10.45%) |
Jun 28, 2023 | 3.400 | 3.450 | 3.260 | 3.300 | 309,913 | -0.03(-0.90%) |
Jun 27, 2023 | 3.350 | 3.450 | 3.190 | 3.330 | 394,986 | -0.07(-2.06%) |
Jun 26, 2023 | 3.450 | 3.520 | 3.320 | 3.400 | 334,299 | -0.02(-0.58%) |
Jun 23, 2023 | 3.590 | 3.590 | 3.270 | 3.420 | 452,710 | -0.13(-3.66%) |
Jun 22, 2023 | 3.670 | 3.750 | 3.470 | 3.550 | 296,906 | -0.19(-5.08%) |
Jun 21, 2023 | 3.590 | 3.790 | 3.385 | 3.740 | 632,287 | +0.09(+2.47%) |
Jun 20, 2023 | 3.800 | 3.830 | 3.400 | 3.650 | 628,856 | -0.18(-4.70%) |
Jun 16, 2023 | 3.900 | 3.900 | 3.760 | 3.830 | 293,653 | -0.07(-1.79%) |
Jun 15, 2023 | 3.900 | 3.920 | 3.770 | 3.900 | 331,233 | +0.00(+0.00%) |
Jun 14, 2023 | 3.970 | 3.985 | 3.820 | 3.900 | 392,803 | +0.00(+0.00%) |
Jun 13, 2023 | 4.080 | 4.080 | 3.810 | 3.900 | 584,083 | -0.10(-2.50%) |
Jun 12, 2023 | 3.750 | 4.090 | 3.720 | 4.000 | 834,812 | +0.28(+7.60%) |
Jun 09, 2023 | 4.050 | 4.050 | 3.630 | 3.717 | 2,061,930 | -0.35(-8.66%) |
Jun 08, 2023 | 4.250 | 4.260 | 4.040 | 4.070 | 1,501,485 | -0.29(-6.72%) |
Jun 07, 2023 | 4.450 | 4.490 | 4.180 | 4.363 | 581,657 | -0.11(-2.39%) |
Jun 06, 2023 | 4.380 | 4.480 | 4.320 | 4.470 | 259,592 | +0.11(+2.52%) |
Jun 05, 2023 | 4.450 | 4.570 | 4.330 | 4.360 | 267,154 | -0.05(-1.13%) |
Jun 02, 2023 | 4.360 | 4.450 | 4.165 | 4.410 | 557,608 | +0.05(+1.15%) |
Jun 01, 2023 | 4.610 | 4.622 | 4.340 | 4.360 | 563,445 | -0.18(-4.07%) |
May 31, 2023 | 4.600 | 4.710 | 4.510 | 4.545 | 381,286 | -0.04(-0.98%) |
May 30, 2023 | 4.630 | 4.830 | 4.310 | 4.590 | 1,234,420 | -0.08(-1.71%) |
May 26, 2023 | 4.600 | 4.690 | 4.520 | 4.670 | 482,148 | +0.08(+1.74%) |
May 25, 2023 | 4.580 | 4.605 | 4.500 | 4.590 | 550,870 | -0.02(-0.43%) |
May 24, 2023 | 4.660 | 4.720 | 4.560 | 4.610 | 355,086 | -0.03(-0.65%) |
May 23, 2023 | 4.750 | 4.835 | 4.610 | 4.640 | 652,096 | -0.09(-1.90%) |
May 22, 2023 | 4.660 | 4.740 | 4.550 | 4.730 | 403,003 | +0.22(+4.76%) |
May 19, 2023 | 4.480 | 4.700 | 4.450 | 4.515 | 758,772 | +0.03(+0.78%) |
May 18, 2023 | 4.460 | 4.480 | 4.300 | 4.480 | 265,556 | +0.01(+0.22%) |
May 17, 2023 | 4.300 | 4.580 | 4.227 | 4.470 | 663,507 | +0.23(+5.42%) |
May 16, 2023 | 4.110 | 4.250 | 4.050 | 4.240 | 565,298 | +0.18(+4.43%) |
May 15, 2023 | 4.150 | 4.230 | 4.000 | 4.060 | 712,698 | -0.10(-2.40%) |
May 12, 2023 | 4.220 | 4.220 | 4.120 | 4.160 | 551,417 | -0.06(-1.42%) |
May 11, 2023 | 4.340 | 4.340 | 4.150 | 4.220 | 672,034 | -0.13(-2.99%) |
May 10, 2023 | 4.490 | 4.550 | 4.320 | 4.350 | 686,993 | -0.20(-4.40%) |
May 09, 2023 | 4.500 | 4.620 | 4.450 | 4.550 | 310,257 | -0.07(-1.52%) |
May 08, 2023 | 4.760 | 4.870 | 4.370 | 4.620 | 984,448 | -0.19(-3.90%) |
May 05, 2023 | 4.900 | 4.920 | 4.770 | 4.808 | 477,310 | +0.04(+0.79%) |
May 04, 2023 | 4.930 | 5.055 | 4.750 | 4.770 | 1,061,036 | -0.13(-2.65%) |
May 03, 2023 | 4.600 | 5.060 | 4.530 | 4.900 | 1,794,006 | +0.32(+6.99%) |
May 02, 2023 | 4.500 | 4.590 | 4.420 | 4.580 | 395,839 | +0.15(+3.39%) |