Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 4.430 | 4.430 | 4.330 | 4.330 | 96,721 | -0.01(-0.23%) |
Jul 28, 2023 | 4.335 | 4.370 | 4.310 | 4.340 | 49,606 | -0.01(-0.23%) |
Jul 27, 2023 | 4.360 | 4.410 | 4.350 | 4.350 | 666,661 | -0.02(-0.46%) |
Jul 26, 2023 | 4.330 | 4.390 | 4.330 | 4.370 | 454,029 | -0.05(-1.13%) |
Jul 25, 2023 | 4.360 | 4.430 | 4.360 | 4.420 | 175,310 | +0.11(+2.55%) |
Jul 24, 2023 | 4.350 | 4.350 | 4.310 | 4.310 | 751,554 | +0.00(+0.00%) |
Jul 21, 2023 | 4.310 | 4.330 | 4.300 | 4.310 | 130,681 | +0.01(+0.23%) |
Jul 20, 2023 | 4.360 | 4.360 | 4.280 | 4.300 | 93,725 | -0.09(-2.05%) |
Jul 19, 2023 | 4.410 | 4.460 | 4.380 | 4.390 | 507,807 | -0.11(-2.44%) |
Jul 18, 2023 | 4.510 | 4.530 | 4.470 | 4.500 | 422,831 | +0.01(+0.22%) |
Jul 17, 2023 | 4.490 | 4.500 | 4.460 | 4.490 | 248,286 | +0.08(+1.81%) |
Jul 14, 2023 | 4.450 | 4.450 | 4.400 | 4.410 | 843,824 | -0.03(-0.68%) |
Jul 13, 2023 | 4.400 | 4.480 | 4.400 | 4.440 | 330,391 | +0.11(+2.42%) |
Jul 12, 2023 | 4.280 | 4.360 | 4.260 | 4.335 | 63,302 | +0.17(+3.96%) |
Jul 11, 2023 | 4.140 | 4.190 | 4.140 | 4.170 | 127,762 | +0.07(+1.71%) |
Jul 10, 2023 | 4.090 | 4.110 | 4.060 | 4.100 | 141,475 | -0.04(-0.97%) |
Jul 07, 2023 | 4.080 | 4.170 | 4.080 | 4.140 | 132,527 | +0.02(+0.49%) |
Jul 06, 2023 | 4.130 | 4.150 | 4.100 | 4.120 | 86,333 | -0.06(-1.44%) |
Jul 05, 2023 | 4.200 | 4.208 | 4.150 | 4.180 | 356,931 | -0.02(-0.36%) |
Jul 03, 2023 | 4.206 | 4.210 | 4.180 | 4.195 | 169,992 | +0.03(+0.60%) |
Jun 30, 2023 | 4.145 | 4.170 | 4.120 | 4.170 | 355,393 | +0.09(+2.21%) |
Jun 29, 2023 | 4.080 | 4.110 | 4.060 | 4.080 | 82,878 | -0.01(-0.24%) |
Jun 28, 2023 | 4.100 | 4.100 | 4.040 | 4.090 | 161,049 | -0.03(-0.73%) |
Jun 27, 2023 | 4.050 | 4.120 | 4.050 | 4.120 | 372,556 | +0.02(+0.49%) |
Jun 26, 2023 | 4.085 | 4.120 | 4.070 | 4.100 | 304,271 | +0.02(+0.49%) |
Jun 23, 2023 | 4.040 | 4.090 | 4.030 | 4.080 | 162,750 | -0.02(-0.40%) |
Jun 22, 2023 | 4.090 | 4.120 | 4.090 | 4.096 | 215,272 | -0.22(-5.17%) |
Jun 21, 2023 | 4.230 | 4.330 | 4.230 | 4.320 | 441,770 | +0.11(+2.61%) |
Jun 20, 2023 | 4.220 | 4.240 | 4.200 | 4.210 | 1,156,901 | -0.04(-0.82%) |
Jun 16, 2023 | 4.280 | 4.300 | 4.240 | 4.245 | 795,569 | +0.07(+1.68%) |
Jun 15, 2023 | 4.160 | 4.180 | 4.130 | 4.175 | 1,142,327 | +0.05(+1.33%) |
Jun 14, 2023 | 4.186 | 4.186 | 4.090 | 4.120 | 769,242 | -0.06(-1.44%) |
Jun 13, 2023 | 4.180 | 4.200 | 4.150 | 4.180 | 792,917 | +0.07(+1.70%) |
Jun 12, 2023 | 4.130 | 4.160 | 4.090 | 4.110 | 250,158 | -0.09(-2.24%) |
Jun 09, 2023 | 4.193 | 4.250 | 4.190 | 4.204 | 251,745 | +0.05(+1.30%) |
Jun 08, 2023 | 4.150 | 4.160 | 4.120 | 4.150 | 172,647 | +0.03(+0.73%) |
Jun 07, 2023 | 4.155 | 4.160 | 4.110 | 4.120 | 99,701 | +0.06(+1.48%) |
Jun 06, 2023 | 4.020 | 4.140 | 4.020 | 4.060 | 181,544 | -0.01(-0.25%) |
Jun 05, 2023 | 4.050 | 4.096 | 4.050 | 4.070 | 209,371 | -0.07(-1.69%) |
Jun 02, 2023 | 4.070 | 4.140 | 4.070 | 4.140 | 118,708 | +0.11(+2.73%) |
Jun 01, 2023 | 3.970 | 4.030 | 3.950 | 4.030 | 1,203,299 | +0.13(+3.33%) |
May 31, 2023 | 3.935 | 3.935 | 3.870 | 3.900 | 721,785 | -0.02(-0.51%) |
May 30, 2023 | 3.970 | 3.970 | 3.910 | 3.920 | 514,896 | -0.10(-2.49%) |
May 26, 2023 | 4.000 | 4.030 | 4.000 | 4.020 | 190,217 | +0.04(+1.01%) |
May 25, 2023 | 4.010 | 4.025 | 3.970 | 3.980 | 580,081 | -0.06(-1.49%) |
May 24, 2023 | 4.075 | 4.075 | 4.020 | 4.040 | 146,696 | -0.08(-1.94%) |
May 23, 2023 | 4.160 | 4.165 | 4.120 | 4.120 | 295,139 | +0.02(+0.49%) |
May 22, 2023 | 4.110 | 4.150 | 4.090 | 4.100 | 388,493 | +0.02(+0.42%) |
May 19, 2023 | 4.105 | 4.120 | 4.080 | 4.083 | 102,640 | +0.03(+0.81%) |
May 18, 2023 | 4.080 | 4.080 | 4.020 | 4.050 | 285,217 | -0.05(-1.22%) |
May 17, 2023 | 4.084 | 4.120 | 4.075 | 4.100 | 161,616 | -0.01(-0.24%) |
May 16, 2023 | 4.140 | 4.140 | 4.090 | 4.110 | 194,408 | -0.10(-2.38%) |
May 15, 2023 | 4.150 | 4.210 | 4.148 | 4.210 | 299,952 | +0.08(+1.94%) |
May 12, 2023 | 4.160 | 4.180 | 4.110 | 4.130 | 190,116 | +0.02(+0.49%) |
May 11, 2023 | 4.105 | 4.135 | 4.080 | 4.110 | 589,082 | -0.03(-0.72%) |
May 10, 2023 | 4.170 | 4.175 | 4.110 | 4.140 | 130,967 | -0.04(-1.08%) |
May 09, 2023 | 4.210 | 4.210 | 4.160 | 4.185 | 260,469 | -0.10(-2.22%) |
May 08, 2023 | 4.280 | 4.300 | 4.269 | 4.280 | 458,304 | +0.02(+0.47%) |
May 05, 2023 | 4.250 | 4.300 | 4.220 | 4.260 | 399,432 | +0.08(+1.91%) |
May 04, 2023 | 4.180 | 4.208 | 4.150 | 4.180 | 543,611 | -0.02(-0.48%) |
May 03, 2023 | 4.250 | 4.251 | 4.200 | 4.200 | 217,298 | +0.00(+0.00%) |
May 02, 2023 | 4.300 | 4.300 | 4.170 | 4.200 | 103,437 | -0.16(-3.56%) |