Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 4.088 | 4.117 | 4.050 | 4.059 | 550,192 | -0.05(-1.17%) |
Jul 28, 2023 | 4.126 | 4.155 | 4.107 | 4.107 | 546,422 | +0.00(+0.00%) |
Jul 27, 2023 | 4.136 | 4.155 | 4.107 | 4.107 | 857,809 | +0.07(+1.67%) |
Jul 26, 2023 | 3.973 | 4.040 | 3.973 | 4.040 | 795,930 | +0.09(+2.19%) |
Jul 25, 2023 | 3.944 | 3.953 | 3.934 | 3.953 | 804,572 | -0.02(-0.48%) |
Jul 24, 2023 | 3.953 | 3.999 | 3.953 | 3.973 | 890,767 | +0.03(+0.73%) |
Jul 21, 2023 | 3.924 | 3.944 | 3.915 | 3.944 | 543,088 | +0.03(+0.74%) |
Jul 20, 2023 | 3.905 | 3.934 | 3.886 | 3.915 | 776,892 | +0.03(+0.74%) |
Jul 19, 2023 | 3.886 | 3.896 | 3.848 | 3.886 | 933,933 | +0.03(+0.75%) |
Jul 18, 2023 | 3.838 | 3.867 | 3.819 | 3.857 | 1,074,370 | -0.06(-1.47%) |
Jul 17, 2023 | 3.915 | 3.924 | 3.896 | 3.915 | 1,056,510 | +0.04(+0.99%) |
Jul 14, 2023 | 3.924 | 3.953 | 3.876 | 3.876 | 1,141,818 | -0.02(-0.49%) |
Jul 13, 2023 | 3.876 | 3.896 | 3.867 | 3.896 | 806,299 | +0.03(+0.75%) |
Jul 12, 2023 | 3.828 | 3.867 | 3.828 | 3.867 | 756,723 | +0.09(+2.29%) |
Jul 11, 2023 | 3.761 | 3.785 | 3.751 | 3.780 | 1,162,812 | +0.01(+0.26%) |
Jul 10, 2023 | 3.780 | 3.785 | 3.761 | 3.771 | 699,361 | -0.01(-0.25%) |
Jul 07, 2023 | 3.771 | 3.785 | 3.761 | 3.780 | 1,370,297 | -0.02(-0.51%) |
Jul 06, 2023 | 3.809 | 3.809 | 3.761 | 3.799 | 1,223,836 | -0.07(-1.74%) |
Jul 05, 2023 | 3.896 | 3.905 | 3.848 | 3.867 | 1,126,028 | -0.06(-1.47%) |
Jul 03, 2023 | 3.915 | 3.934 | 3.905 | 3.924 | 447,411 | +0.05(+1.24%) |
Jun 30, 2023 | 3.867 | 3.896 | 3.857 | 3.876 | 540,881 | +0.05(+1.26%) |
Jun 29, 2023 | 3.819 | 3.828 | 3.804 | 3.828 | 420,710 | +0.02(+0.50%) |
Jun 28, 2023 | 3.819 | 3.823 | 3.799 | 3.809 | 657,219 | +0.00(+0.00%) |
Jun 27, 2023 | 3.780 | 3.819 | 3.772 | 3.809 | 655,791 | +0.07(+1.80%) |
Jun 26, 2023 | 3.771 | 3.771 | 3.727 | 3.742 | 1,175,434 | -0.03(-0.77%) |
Jun 23, 2023 | 3.761 | 3.780 | 3.751 | 3.771 | 705,479 | +0.03(+0.77%) |
Jun 22, 2023 | 3.780 | 3.780 | 3.742 | 3.742 | 1,064,988 | -0.04(-1.02%) |
Jun 21, 2023 | 3.790 | 3.795 | 3.771 | 3.780 | 1,167,586 | +0.01(+0.26%) |
Jun 20, 2023 | 3.771 | 3.795 | 3.742 | 3.771 | 2,831,293 | +0.06(+1.55%) |
Jun 16, 2023 | 3.838 | 3.848 | 3.694 | 3.713 | 8,592,134 | -0.13(-3.26%) |
Jun 15, 2023 | 3.828 | 3.848 | 3.819 | 3.838 | 932,418 | +0.06(+1.53%) |
Jun 14, 2023 | 3.819 | 3.828 | 3.761 | 3.780 | 935,821 | +0.02(+0.51%) |
Jun 13, 2023 | 3.809 | 3.819 | 3.761 | 3.761 | 1,205,323 | -0.09(-2.40%) |
Jun 12, 2023 | 3.826 | 3.867 | 3.816 | 3.853 | 1,429,307 | +0.01(+0.24%) |
Jun 09, 2023 | 3.835 | 3.844 | 3.816 | 3.844 | 638,528 | -0.01(-0.24%) |
Jun 08, 2023 | 3.816 | 3.853 | 3.816 | 3.853 | 787,966 | +0.01(+0.24%) |
Jun 07, 2023 | 3.816 | 3.844 | 3.807 | 3.844 | 831,722 | +0.06(+1.71%) |
Jun 06, 2023 | 3.752 | 3.789 | 3.733 | 3.779 | 1,265,926 | -0.09(-2.39%) |
Jun 05, 2023 | 3.844 | 3.876 | 3.835 | 3.872 | 1,387,112 | +0.02(+0.48%) |
Jun 02, 2023 | 3.789 | 3.853 | 3.779 | 3.853 | 1,028,469 | -0.01(-0.24%) |
Jun 01, 2023 | 3.853 | 3.872 | 3.835 | 3.863 | 893,788 | +0.00(+0.00%) |
May 31, 2023 | 3.853 | 3.895 | 3.826 | 3.863 | 1,464,276 | +0.02(+0.48%) |
May 30, 2023 | 3.863 | 3.863 | 3.835 | 3.844 | 605,949 | -0.02(-0.48%) |
May 26, 2023 | 3.826 | 3.872 | 3.816 | 3.863 | 997,375 | +0.00(+0.00%) |
May 25, 2023 | 3.844 | 3.881 | 3.830 | 3.863 | 1,002,954 | -0.07(-1.88%) |
May 24, 2023 | 3.937 | 3.946 | 3.918 | 3.937 | 444,174 | +0.01(+0.24%) |
May 23, 2023 | 3.918 | 3.937 | 3.909 | 3.927 | 537,962 | +0.02(+0.47%) |
May 22, 2023 | 3.909 | 3.918 | 3.886 | 3.909 | 923,038 | +0.03(+0.71%) |
May 19, 2023 | 3.900 | 3.900 | 3.872 | 3.881 | 555,992 | -0.01(-0.24%) |
May 18, 2023 | 3.918 | 3.918 | 3.853 | 3.890 | 540,242 | -0.04(-0.94%) |
May 17, 2023 | 3.946 | 3.946 | 3.890 | 3.927 | 684,652 | +0.00(+0.00%) |
May 16, 2023 | 3.937 | 3.946 | 3.913 | 3.927 | 788,970 | +0.02(+0.47%) |
May 15, 2023 | 3.881 | 3.909 | 3.867 | 3.909 | 1,266,453 | +0.06(+1.68%) |
May 12, 2023 | 3.881 | 3.890 | 3.835 | 3.844 | 613,441 | +0.00(+0.00%) |
May 11, 2023 | 3.844 | 3.858 | 3.816 | 3.844 | 955,173 | -0.22(-5.45%) |
May 10, 2023 | 4.066 | 4.066 | 4.020 | 4.066 | 703,663 | +0.04(+0.92%) |
May 09, 2023 | 4.029 | 4.038 | 4.015 | 4.029 | 714,533 | -0.02(-0.46%) |
May 08, 2023 | 4.084 | 4.084 | 4.029 | 4.047 | 585,204 | -0.01(-0.23%) |
May 05, 2023 | 4.029 | 4.075 | 4.020 | 4.057 | 720,918 | +0.01(+0.23%) |
May 04, 2023 | 4.057 | 4.061 | 4.029 | 4.047 | 464,625 | -0.06(-1.57%) |
May 03, 2023 | 4.121 | 4.135 | 4.103 | 4.112 | 736,719 | +0.04(+0.91%) |
May 02, 2023 | 4.103 | 4.103 | 4.052 | 4.075 | 1,148,536 | -0.08(-2.00%) |