Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 3.740 | 3.760 | 3.690 | 3.690 | 3,118 | -0.07(-1.83%) |
Jul 28, 2023 | 3.820 | 3.820 | 3.656 | 3.759 | 2,305 | +0.09(+2.42%) |
Jul 27, 2023 | 3.672 | 3.745 | 3.590 | 3.670 | 5,988 | -0.07(-1.87%) |
Jul 26, 2023 | 3.750 | 3.750 | 3.740 | 3.740 | 980 | +0.05(+1.36%) |
Jul 25, 2023 | 3.960 | 3.960 | 3.690 | 3.690 | 5,945 | -0.21(-5.38%) |
Jul 24, 2023 | 3.640 | 3.930 | 3.600 | 3.900 | 28,053 | +0.30(+8.33%) |
Jul 21, 2023 | 3.590 | 3.750 | 3.582 | 3.600 | 3,648 | +0.01(+0.28%) |
Jul 20, 2023 | 3.600 | 3.740 | 3.590 | 3.590 | 4,397 | -0.01(-0.28%) |
Jul 19, 2023 | 3.410 | 3.690 | 3.410 | 3.600 | 6,405 | +0.06(+1.69%) |
Jul 18, 2023 | 3.630 | 3.630 | 3.400 | 3.540 | 5,881 | +0.18(+5.36%) |
Jul 17, 2023 | 3.500 | 3.670 | 3.360 | 3.360 | 26,413 | -0.12(-3.45%) |
Jul 14, 2023 | 3.635 | 3.635 | 3.480 | 3.480 | 13,580 | -0.15(-4.26%) |
Jul 13, 2023 | 3.950 | 3.950 | 3.375 | 3.635 | 85,270 | -0.26(-6.56%) |
Jul 12, 2023 | 3.950 | 3.950 | 3.860 | 3.890 | 5,011 | +0.00(+0.00%) |
Jul 11, 2023 | 3.970 | 3.993 | 3.890 | 3.890 | 7,330 | +0.00(+0.00%) |
Jul 10, 2023 | 3.950 | 3.960 | 3.890 | 3.890 | 1,212 | +0.00(+0.00%) |
Jul 07, 2023 | 3.910 | 3.940 | 3.816 | 3.890 | 5,310 | -0.02(-0.51%) |
Jul 06, 2023 | 4.038 | 4.038 | 3.910 | 3.910 | 6,444 | -0.09(-2.25%) |
Jul 05, 2023 | 3.990 | 4.015 | 3.920 | 4.000 | 3,868 | +0.05(+1.27%) |
Jul 03, 2023 | 3.950 | 4.090 | 3.950 | 3.950 | 7,657 | -0.09(-2.23%) |
Jun 30, 2023 | 4.170 | 4.210 | 4.030 | 4.040 | 6,645 | -0.09(-2.18%) |
Jun 29, 2023 | 4.050 | 4.130 | 4.050 | 4.130 | 457 | +0.08(+1.98%) |
Jun 28, 2023 | 4.190 | 4.190 | 4.040 | 4.050 | 2,110 | +0.00(+0.00%) |
Jun 27, 2023 | 4.160 | 4.190 | 4.050 | 4.050 | 23,819 | -0.20(-4.68%) |
Jun 26, 2023 | 4.110 | 4.260 | 4.050 | 4.249 | 41,025 | +0.10(+2.38%) |
Jun 23, 2023 | 4.090 | 4.150 | 4.030 | 4.150 | 7,269 | +0.05(+1.22%) |
Jun 22, 2023 | 4.080 | 4.100 | 4.050 | 4.100 | 4,475 | -0.04(-0.97%) |
Jun 21, 2023 | 4.050 | 4.140 | 4.050 | 4.140 | 2,906 | +0.10(+2.48%) |
Jun 20, 2023 | 4.120 | 4.348 | 4.000 | 4.040 | 5,578 | -0.08(-2.06%) |
Jun 16, 2023 | 4.280 | 4.400 | 4.060 | 4.125 | 6,047 | -0.12(-2.83%) |
Jun 15, 2023 | 4.230 | 4.301 | 4.201 | 4.245 | 2,225 | -0.09(-2.01%) |
Jun 14, 2023 | 4.310 | 4.332 | 4.310 | 4.332 | 1,058 | +0.03(+0.75%) |
Jun 13, 2023 | 4.570 | 4.570 | 4.290 | 4.300 | 11,567 | -0.08(-1.83%) |
Jun 12, 2023 | 4.300 | 4.650 | 4.100 | 4.380 | 89,973 | +0.38(+9.50%) |
Jun 09, 2023 | 4.100 | 4.100 | 4.000 | 4.000 | 3,280 | -0.10(-2.44%) |
Jun 08, 2023 | 4.000 | 4.100 | 3.870 | 4.100 | 15,111 | +0.06(+1.46%) |
Jun 07, 2023 | 4.090 | 4.105 | 4.000 | 4.041 | 2,827 | -0.03(-0.71%) |
Jun 06, 2023 | 4.020 | 4.160 | 4.000 | 4.070 | 2,899 | -0.07(-1.76%) |
Jun 01, 2023 | 4.143 | 188 | +0.15(+3.83%) | |||
May 31, 2023 | 4.050 | 4.240 | 3.990 | 3.990 | 2,713 | +0.00(+0.00%) |
May 30, 2023 | 4.060 | 4.120 | 3.950 | 3.990 | 4,892 | -0.07(-1.72%) |
May 26, 2023 | 4.040 | 4.202 | 4.040 | 4.060 | 850 | -0.05(-1.22%) |
May 25, 2023 | 4.080 | 4.110 | 4.050 | 4.110 | 1,051 | +0.01(+0.24%) |
May 24, 2023 | 4.110 | 4.118 | 4.053 | 4.100 | 4,000 | -0.12(-2.84%) |
May 22, 2023 | 4.220 | 304 | +0.00(+0.00%) | |||
May 19, 2023 | 4.050 | 4.220 | 4.050 | 4.220 | 1,619 | +0.00(+0.00%) |
May 18, 2023 | 4.070 | 4.230 | 4.070 | 4.220 | 2,256 | +0.05(+1.20%) |
May 17, 2023 | 4.205 | 4.205 | 4.170 | 4.170 | 551 | -0.02(-0.48%) |
May 16, 2023 | 4.122 | 4.270 | 4.122 | 4.190 | 2,337 | -0.13(-3.01%) |
May 15, 2023 | 3.990 | 4.320 | 3.990 | 4.320 | 2,248 | +0.06(+1.41%) |
May 12, 2023 | 4.180 | 4.260 | 4.080 | 4.260 | 9,928 | +0.06(+1.43%) |
May 11, 2023 | 4.050 | 4.200 | 4.050 | 4.200 | 959 | +0.00(+0.00%) |
May 10, 2023 | 4.187 | 4.200 | 4.187 | 4.200 | 1,453 | +0.12(+2.94%) |
May 09, 2023 | 4.239 | 4.240 | 4.060 | 4.080 | 976 | -0.06(-1.45%) |
May 04, 2023 | 4.140 | 383 | +0.08(+1.97%) | |||
May 03, 2023 | 4.200 | 4.270 | 4.060 | 4.060 | 11,193 | -0.16(-3.79%) |
May 02, 2023 | 4.200 | 4.285 | 4.200 | 4.220 | 766 | +0.02(+0.48%) |