Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 3.940 | 3.968 | 3.903 | 3.912 | 570,830 | -0.05(-1.17%) |
Jul 28, 2023 | 3.977 | 4.005 | 3.959 | 3.959 | 566,919 | +0.00(+0.00%) |
Jul 27, 2023 | 3.987 | 4.005 | 3.959 | 3.959 | 889,985 | +0.06(+1.67%) |
Jul 26, 2023 | 3.829 | 3.894 | 3.829 | 3.894 | 825,785 | +0.08(+2.19%) |
Jul 25, 2023 | 3.801 | 3.810 | 3.792 | 3.810 | 834,751 | -0.02(-0.48%) |
Jul 24, 2023 | 3.810 | 3.855 | 3.810 | 3.829 | 924,179 | +0.03(+0.73%) |
Jul 21, 2023 | 3.783 | 3.801 | 3.773 | 3.801 | 563,459 | +0.03(+0.74%) |
Jul 20, 2023 | 3.764 | 3.792 | 3.745 | 3.773 | 806,034 | +0.03(+0.74%) |
Jul 19, 2023 | 3.745 | 3.755 | 3.708 | 3.745 | 968,965 | +0.03(+0.75%) |
Jul 18, 2023 | 3.699 | 3.727 | 3.681 | 3.718 | 1,114,669 | -0.06(-1.47%) |
Jul 17, 2023 | 3.773 | 3.783 | 3.755 | 3.773 | 1,096,140 | +0.04(+0.99%) |
Jul 14, 2023 | 3.783 | 3.810 | 3.736 | 3.736 | 1,184,648 | -0.02(-0.49%) |
Jul 13, 2023 | 3.736 | 3.755 | 3.727 | 3.755 | 836,544 | +0.03(+0.75%) |
Jul 12, 2023 | 3.690 | 3.727 | 3.690 | 3.727 | 785,107 | +0.08(+2.29%) |
Jul 11, 2023 | 3.625 | 3.648 | 3.616 | 3.644 | 1,206,428 | +0.01(+0.26%) |
Jul 10, 2023 | 3.644 | 3.648 | 3.625 | 3.634 | 725,594 | -0.01(-0.25%) |
Jul 07, 2023 | 3.634 | 3.648 | 3.625 | 3.644 | 1,421,697 | -0.02(-0.51%) |
Jul 06, 2023 | 3.671 | 3.671 | 3.625 | 3.662 | 1,269,742 | -0.06(-1.74%) |
Jul 05, 2023 | 3.755 | 3.764 | 3.708 | 3.727 | 1,168,265 | -0.06(-1.47%) |
Jul 03, 2023 | 3.773 | 3.792 | 3.764 | 3.783 | 464,193 | +0.05(+1.24%) |
Jun 30, 2023 | 3.727 | 3.755 | 3.718 | 3.736 | 561,170 | +0.05(+1.26%) |
Jun 29, 2023 | 3.681 | 3.690 | 3.667 | 3.690 | 436,491 | +0.02(+0.50%) |
Jun 28, 2023 | 3.681 | 3.685 | 3.662 | 3.671 | 681,871 | +0.00(+0.00%) |
Jun 27, 2023 | 3.644 | 3.681 | 3.636 | 3.671 | 680,389 | +0.06(+1.80%) |
Jun 26, 2023 | 3.634 | 3.634 | 3.593 | 3.606 | 1,219,524 | -0.03(-0.77%) |
Jun 23, 2023 | 3.625 | 3.644 | 3.616 | 3.634 | 731,941 | +0.03(+0.77%) |
Jun 22, 2023 | 3.644 | 3.644 | 3.606 | 3.606 | 1,104,936 | -0.04(-1.02%) |
Jun 21, 2023 | 3.653 | 3.657 | 3.634 | 3.644 | 1,211,381 | +0.01(+0.26%) |
Jun 20, 2023 | 3.634 | 3.657 | 3.606 | 3.634 | 2,937,494 | +0.06(+1.55%) |
Jun 16, 2023 | 3.699 | 3.708 | 3.560 | 3.579 | 8,914,424 | -0.12(-3.26%) |
Jun 15, 2023 | 3.690 | 3.708 | 3.681 | 3.699 | 967,393 | +0.06(+1.53%) |
Jun 14, 2023 | 3.681 | 3.690 | 3.625 | 3.644 | 970,924 | +0.02(+0.51%) |
Jun 13, 2023 | 3.671 | 3.681 | 3.625 | 3.625 | 1,250,535 | -0.09(-2.37%) |
Jun 12, 2023 | 3.686 | 3.726 | 3.677 | 3.713 | 1,483,320 | +0.01(+0.24%) |
Jun 09, 2023 | 3.695 | 3.704 | 3.677 | 3.704 | 662,658 | -0.01(-0.24%) |
Jun 08, 2023 | 3.677 | 3.713 | 3.677 | 3.713 | 817,743 | +0.01(+0.24%) |
Jun 07, 2023 | 3.677 | 3.704 | 3.669 | 3.704 | 863,152 | +0.06(+1.71%) |
Jun 06, 2023 | 3.615 | 3.651 | 3.597 | 3.642 | 1,313,765 | -0.09(-2.39%) |
Jun 05, 2023 | 3.704 | 3.735 | 3.695 | 3.731 | 1,439,531 | +0.02(+0.48%) |
Jun 02, 2023 | 3.651 | 3.713 | 3.642 | 3.713 | 1,067,335 | -0.01(-0.24%) |
Jun 01, 2023 | 3.713 | 3.731 | 3.695 | 3.722 | 927,563 | +0.00(+0.00%) |
May 31, 2023 | 3.713 | 3.753 | 3.686 | 3.722 | 1,519,611 | +0.02(+0.48%) |
May 30, 2023 | 3.722 | 3.722 | 3.695 | 3.704 | 628,848 | -0.02(-0.48%) |
May 26, 2023 | 3.686 | 3.731 | 3.677 | 3.722 | 1,035,066 | +0.00(+0.00%) |
May 25, 2023 | 3.704 | 3.740 | 3.691 | 3.722 | 1,040,855 | -0.07(-1.88%) |
May 24, 2023 | 3.793 | 3.802 | 3.775 | 3.793 | 460,959 | +0.01(+0.24%) |
May 23, 2023 | 3.775 | 3.793 | 3.766 | 3.784 | 558,291 | +0.02(+0.47%) |
May 22, 2023 | 3.766 | 3.775 | 3.744 | 3.766 | 957,919 | +0.03(+0.71%) |
May 19, 2023 | 3.758 | 3.758 | 3.731 | 3.740 | 577,002 | -0.01(-0.24%) |
May 18, 2023 | 3.775 | 3.775 | 3.713 | 3.749 | 560,657 | -0.04(-0.94%) |
May 17, 2023 | 3.802 | 3.802 | 3.749 | 3.784 | 710,525 | +0.00(+0.00%) |
May 16, 2023 | 3.793 | 3.802 | 3.771 | 3.784 | 818,785 | +0.02(+0.47%) |
May 15, 2023 | 3.740 | 3.766 | 3.726 | 3.766 | 1,314,312 | +0.06(+1.68%) |
May 12, 2023 | 3.740 | 3.749 | 3.695 | 3.704 | 636,623 | +0.00(+0.00%) |
May 11, 2023 | 3.704 | 3.717 | 3.677 | 3.704 | 991,268 | -0.21(-5.45%) |
May 10, 2023 | 3.918 | 3.918 | 3.873 | 3.918 | 730,254 | +0.04(+0.92%) |
May 09, 2023 | 3.882 | 3.891 | 3.869 | 3.882 | 741,535 | -0.02(-0.46%) |
May 08, 2023 | 3.936 | 3.936 | 3.882 | 3.900 | 607,319 | -0.01(-0.23%) |
May 05, 2023 | 3.882 | 3.927 | 3.873 | 3.909 | 748,161 | +0.01(+0.23%) |
May 04, 2023 | 3.909 | 3.913 | 3.882 | 3.900 | 482,183 | -0.06(-1.57%) |
May 03, 2023 | 3.971 | 3.985 | 3.953 | 3.962 | 764,559 | +0.04(+0.91%) |
May 02, 2023 | 3.953 | 3.953 | 3.904 | 3.927 | 1,191,939 | -0.08(-2.00%) |