Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 3.300 | 3.595 | 3.200 | 3.530 | 4,617 | +0.23(+6.97%) |
Jul 28, 2023 | 3.160 | 3.340 | 3.115 | 3.300 | 7,974 | +0.21(+6.80%) |
Jul 27, 2023 | 3.340 | 3.470 | 3.090 | 3.090 | 16,126 | -0.26(-7.76%) |
Jul 26, 2023 | 3.480 | 3.490 | 3.300 | 3.350 | 24,850 | +0.00(+0.00%) |
Jul 25, 2023 | 3.310 | 3.440 | 3.300 | 3.350 | 22,337 | -0.14(-4.01%) |
Jul 24, 2023 | 3.610 | 3.650 | 3.400 | 3.490 | 10,426 | -0.06(-1.69%) |
Jul 21, 2023 | 3.690 | 3.716 | 3.540 | 3.550 | 21,723 | -0.16(-4.31%) |
Jul 20, 2023 | 3.830 | 3.830 | 3.700 | 3.710 | 13,710 | -0.10(-2.62%) |
Jul 19, 2023 | 3.910 | 4.020 | 3.810 | 3.810 | 10,133 | -0.10(-2.56%) |
Jul 18, 2023 | 3.940 | 3.945 | 3.810 | 3.910 | 5,358 | -0.07(-1.76%) |
Jul 17, 2023 | 3.840 | 4.010 | 3.840 | 3.980 | 2,146 | +0.17(+4.46%) |
Jul 14, 2023 | 4.100 | 4.170 | 3.750 | 3.810 | 8,440 | -0.32(-7.86%) |
Jul 13, 2023 | 3.830 | 4.205 | 3.640 | 4.135 | 11,729 | +0.30(+7.82%) |
Jul 12, 2023 | 4.030 | 4.170 | 3.650 | 3.835 | 69,604 | -0.12(-2.91%) |
Jul 11, 2023 | 3.980 | 4.020 | 3.890 | 3.950 | 25,799 | +0.00(+0.00%) |
Jul 10, 2023 | 4.200 | 4.242 | 3.920 | 3.950 | 11,015 | +0.00(+0.00%) |
Jul 07, 2023 | 4.000 | 4.000 | 3.911 | 3.950 | 14,171 | +0.02(+0.51%) |
Jul 06, 2023 | 4.010 | 4.060 | 3.910 | 3.930 | 4,361 | -0.22(-5.30%) |
Jul 05, 2023 | 4.080 | 4.210 | 4.025 | 4.150 | 5,274 | -0.09(-2.12%) |
Jul 03, 2023 | 4.050 | 4.250 | 4.050 | 4.240 | 1,933 | +0.20(+4.95%) |
Jun 30, 2023 | 4.040 | 4.139 | 3.950 | 4.040 | 17,016 | +0.04(+1.00%) |
Jun 29, 2023 | 4.400 | 4.400 | 3.910 | 4.000 | 24,569 | -0.25(-5.88%) |
Jun 28, 2023 | 4.450 | 4.540 | 3.920 | 4.250 | 17,781 | -0.05(-1.16%) |
Jun 26, 2023 | 4.300 | 64 | -0.14(-3.15%) | |||
Jun 23, 2023 | 4.680 | 5.090 | 4.410 | 4.440 | 22,268 | -0.18(-3.90%) |
Jun 22, 2023 | 4.650 | 4.750 | 4.400 | 4.620 | 13,744 | +0.11(+2.44%) |
Jun 21, 2023 | 4.600 | 4.700 | 4.300 | 4.510 | 19,727 | -0.10(-2.17%) |
Jun 20, 2023 | 4.620 | 4.640 | 4.600 | 4.610 | 3,407 | -0.04(-0.86%) |
Jun 16, 2023 | 4.800 | 4.831 | 4.600 | 4.650 | 21,178 | -0.20(-4.12%) |
Jun 15, 2023 | 5.070 | 5.070 | 4.800 | 4.850 | 22,012 | -0.25(-4.90%) |
Jun 14, 2023 | 5.360 | 5.360 | 5.100 | 5.100 | 1,486 | +0.00(+0.00%) |
Jun 13, 2023 | 5.580 | 5.770 | 5.090 | 5.100 | 17,908 | -0.43(-7.78%) |
Jun 12, 2023 | 5.340 | 5.530 | 5.180 | 5.530 | 1,876 | +0.68(+14.02%) |
Jun 09, 2023 | 4.830 | 5.090 | 4.830 | 4.850 | 4,342 | -0.00(-0.00%) |
Jun 08, 2023 | 5.220 | 5.350 | 4.850 | 4.850 | 6,454 | +0.05(+1.04%) |
Jun 07, 2023 | 5.030 | 5.059 | 4.760 | 4.800 | 6,838 | +0.04(+0.84%) |
Jun 06, 2023 | 4.890 | 4.890 | 4.760 | 4.760 | 13,045 | -0.12(-2.56%) |
Jun 05, 2023 | 4.800 | 5.120 | 4.800 | 4.885 | 4,330 | +0.05(+1.14%) |
Jun 02, 2023 | 5.410 | 5.450 | 4.810 | 4.830 | 23,053 | -0.42(-8.00%) |
Jun 01, 2023 | 5.050 | 5.480 | 5.050 | 5.250 | 4,380 | +0.08(+1.55%) |
May 31, 2023 | 5.250 | 5.450 | 5.050 | 5.170 | 7,550 | +0.16(+3.19%) |
May 30, 2023 | 5.070 | 5.213 | 4.850 | 5.010 | 8,747 | -0.19(-3.65%) |
May 26, 2023 | 5.370 | 5.480 | 5.200 | 5.200 | 8,115 | -0.10(-1.89%) |
May 25, 2023 | 5.581 | 5.581 | 5.270 | 5.300 | 24,915 | -0.50(-8.62%) |
May 24, 2023 | 5.604 | 5.800 | 5.604 | 5.800 | 1,607 | +0.05(+0.87%) |
May 23, 2023 | 5.880 | 5.940 | 5.660 | 5.750 | 23,398 | -0.01(-0.17%) |
May 22, 2023 | 5.940 | 6.040 | 5.740 | 5.760 | 24,116 | -0.33(-5.42%) |
May 19, 2023 | 5.954 | 6.235 | 5.954 | 6.090 | 10,981 | +0.01(+0.16%) |
May 18, 2023 | 5.800 | 6.100 | 5.730 | 6.080 | 17,390 | +0.27(+4.65%) |
May 17, 2023 | 5.800 | 5.970 | 5.690 | 5.810 | 8,159 | -0.05(-0.85%) |
May 16, 2023 | 6.100 | 6.100 | 5.660 | 5.860 | 6,970 | -0.08(-1.35%) |
May 15, 2023 | 6.100 | 6.100 | 5.690 | 5.940 | 16,171 | -0.04(-0.67%) |
May 12, 2023 | 6.080 | 6.090 | 5.660 | 5.980 | 17,432 | -0.12(-1.97%) |
May 11, 2023 | 6.350 | 6.350 | 6.020 | 6.100 | 21,360 | -0.22(-3.54%) |
May 10, 2023 | 6.200 | 6.350 | 6.100 | 6.324 | 42,310 | +0.15(+2.41%) |
May 09, 2023 | 6.200 | 6.200 | 5.950 | 6.175 | 14,883 | +0.12(+2.04%) |
May 08, 2023 | 6.105 | 6.140 | 5.950 | 6.051 | 17,703 | +0.01(+0.19%) |
May 05, 2023 | 6.020 | 6.147 | 5.910 | 6.040 | 11,736 | +0.06(+1.06%) |
May 04, 2023 | 6.000 | 6.010 | 5.750 | 5.976 | 24,053 | +0.04(+0.61%) |
May 03, 2023 | 5.622 | 6.050 | 5.622 | 5.940 | 30,184 | +0.09(+1.54%) |
May 02, 2023 | 5.790 | 5.870 | 5.700 | 5.850 | 6,128 | +0.19(+3.36%) |