Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 3.640 | 3.845 | 3.610 | 3.715 | 10,876 | +0.06(+1.78%) |
Jul 28, 2023 | 3.520 | 3.790 | 3.520 | 3.650 | 8,153 | +0.00(+0.00%) |
Jul 27, 2023 | 3.530 | 3.650 | 3.473 | 3.650 | 21,637 | +0.06(+1.67%) |
Jul 26, 2023 | 3.600 | 3.685 | 3.570 | 3.590 | 23,783 | +0.00(+0.00%) |
Jul 25, 2023 | 3.820 | 3.930 | 3.550 | 3.590 | 13,758 | -0.29(-7.47%) |
Jul 24, 2023 | 4.000 | 4.010 | 3.800 | 3.880 | 16,816 | -0.06(-1.52%) |
Jul 21, 2023 | 3.900 | 4.050 | 3.660 | 3.940 | 32,714 | +0.23(+6.20%) |
Jul 20, 2023 | 3.500 | 3.950 | 3.470 | 3.710 | 32,797 | +0.33(+9.93%) |
Jul 19, 2023 | 3.190 | 3.550 | 3.190 | 3.375 | 35,350 | +0.37(+12.13%) |
Jul 18, 2023 | 3.090 | 3.160 | 3.010 | 3.010 | 8,994 | -0.08(-2.59%) |
Jul 17, 2023 | 3.020 | 3.210 | 3.020 | 3.090 | 13,670 | +0.06(+2.15%) |
Jul 14, 2023 | 3.180 | 3.241 | 3.010 | 3.025 | 6,668 | -0.20(-6.06%) |
Jul 13, 2023 | 3.120 | 3.260 | 3.120 | 3.220 | 4,752 | +0.06(+1.90%) |
Jul 12, 2023 | 3.110 | 3.220 | 2.970 | 3.160 | 16,037 | +0.19(+6.40%) |
Jul 11, 2023 | 3.000 | 3.050 | 2.820 | 2.970 | 48,242 | +0.01(+0.34%) |
Jul 10, 2023 | 3.210 | 3.220 | 2.940 | 2.960 | 36,683 | -0.16(-5.13%) |
Jul 07, 2023 | 3.250 | 3.283 | 3.090 | 3.120 | 12,180 | -0.23(-6.87%) |
Jul 06, 2023 | 3.140 | 3.370 | 3.140 | 3.350 | 9,814 | +0.15(+4.69%) |
Jul 05, 2023 | 3.240 | 3.260 | 3.080 | 3.200 | 6,754 | -0.11(-3.32%) |
Jul 03, 2023 | 2.920 | 3.310 | 2.920 | 3.310 | 6,144 | +0.32(+10.70%) |
Jun 30, 2023 | 3.110 | 3.241 | 2.990 | 2.990 | 14,183 | -0.17(-5.38%) |
Jun 29, 2023 | 3.065 | 3.160 | 3.065 | 3.160 | 8,922 | +0.02(+0.48%) |
Jun 28, 2023 | 2.990 | 3.160 | 2.990 | 3.145 | 5,910 | +0.10(+3.45%) |
Jun 27, 2023 | 3.220 | 3.220 | 3.010 | 3.040 | 11,628 | -0.02(-0.65%) |
Jun 26, 2023 | 3.100 | 3.210 | 3.010 | 3.060 | 9,692 | -0.10(-3.16%) |
Jun 23, 2023 | 3.090 | 3.280 | 3.030 | 3.160 | 14,552 | +0.04(+1.28%) |
Jun 22, 2023 | 3.130 | 3.199 | 3.040 | 3.120 | 23,752 | -0.01(-0.48%) |
Jun 21, 2023 | 3.200 | 3.329 | 3.050 | 3.135 | 27,653 | +0.00(+0.16%) |
Jun 20, 2023 | 3.270 | 3.280 | 3.055 | 3.130 | 59,073 | -0.15(-4.43%) |
Jun 16, 2023 | 3.280 | 3.480 | 3.160 | 3.275 | 17,113 | +0.02(+0.46%) |
Jun 15, 2023 | 3.100 | 3.360 | 3.100 | 3.260 | 16,944 | +0.25(+8.31%) |
Jun 14, 2023 | 3.420 | 3.420 | 3.000 | 3.010 | 49,999 | -0.37(-10.95%) |
Jun 13, 2023 | 3.350 | 3.494 | 3.350 | 3.380 | 16,391 | +0.03(+0.90%) |
Jun 12, 2023 | 3.360 | 3.525 | 3.330 | 3.350 | 36,642 | +0.00(+0.00%) |
Jun 09, 2023 | 3.390 | 3.588 | 3.350 | 3.350 | 13,309 | -0.07(-2.05%) |
Jun 08, 2023 | 3.460 | 3.490 | 3.340 | 3.420 | 17,296 | -0.12(-3.39%) |
Jun 07, 2023 | 3.590 | 3.590 | 3.490 | 3.540 | 6,369 | +0.05(+1.43%) |
Jun 06, 2023 | 3.600 | 3.600 | 3.350 | 3.490 | 18,147 | +0.12(+3.71%) |
Jun 05, 2023 | 3.430 | 3.585 | 3.340 | 3.365 | 9,715 | -0.00(-0.15%) |
Jun 02, 2023 | 3.420 | 3.500 | 3.350 | 3.370 | 9,949 | -0.07(-2.03%) |
Jun 01, 2023 | 3.600 | 3.600 | 3.320 | 3.440 | 6,806 | -0.16(-4.44%) |
May 31, 2023 | 3.500 | 3.635 | 3.430 | 3.600 | 7,329 | +0.20(+5.88%) |
May 30, 2023 | 3.460 | 3.590 | 3.375 | 3.400 | 3,918 | -0.20(-5.56%) |
May 26, 2023 | 3.320 | 3.600 | 3.320 | 3.600 | 14,236 | +0.26(+7.78%) |
May 25, 2023 | 3.450 | 3.462 | 3.330 | 3.340 | 4,593 | -0.03(-0.89%) |
May 24, 2023 | 3.670 | 3.670 | 3.331 | 3.370 | 8,783 | -0.14(-3.99%) |
May 23, 2023 | 3.450 | 3.553 | 3.212 | 3.510 | 13,182 | +0.11(+3.24%) |
May 22, 2023 | 3.320 | 3.480 | 3.100 | 3.400 | 16,691 | +0.04(+1.19%) |
May 19, 2023 | 3.270 | 3.540 | 3.270 | 3.360 | 3,195 | +0.04(+1.20%) |
May 18, 2023 | 3.500 | 3.500 | 3.240 | 3.320 | 6,489 | -0.17(-4.87%) |
May 17, 2023 | 3.420 | 3.643 | 3.215 | 3.490 | 42,139 | +0.23(+7.06%) |
May 16, 2023 | 3.530 | 3.530 | 3.260 | 3.260 | 49,917 | -0.14(-4.12%) |
May 15, 2023 | 3.400 | 3.525 | 3.380 | 3.400 | 27,700 | +0.02(+0.59%) |
May 12, 2023 | 3.250 | 3.480 | 3.250 | 3.380 | 22,607 | +0.08(+2.42%) |
May 11, 2023 | 3.520 | 3.670 | 3.290 | 3.300 | 56,012 | -0.22(-6.12%) |
May 10, 2023 | 3.530 | 3.610 | 3.487 | 3.515 | 17,953 | +0.10(+2.78%) |
May 09, 2023 | 3.550 | 3.630 | 3.410 | 3.420 | 23,448 | -0.18(-5.00%) |
May 08, 2023 | 3.570 | 3.700 | 3.570 | 3.600 | 12,210 | +0.05(+1.34%) |
May 05, 2023 | 3.550 | 3.690 | 3.550 | 3.552 | 981 | +0.00(+0.07%) |
May 04, 2023 | 3.590 | 3.688 | 3.530 | 3.550 | 19,171 | +0.02(+0.57%) |
May 03, 2023 | 3.670 | 3.720 | 3.520 | 3.530 | 7,753 | -0.09(-2.49%) |
May 02, 2023 | 3.580 | 3.790 | 3.580 | 3.620 | 7,963 | +0.00(+0.00%) |