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 | -0.22(-5.36%) |
May 08, 2023 | 4.092 | 4.092 | 4.037 | 4.055 | 584,058 | -0.01(-0.23%) |
May 05, 2023 | 4.037 | 4.083 | 4.028 | 4.065 | 719,507 | +0.01(+0.23%) |
May 04, 2023 | 4.065 | 4.069 | 4.037 | 4.055 | 463,715 | -0.06(-1.57%) |
May 03, 2023 | 4.129 | 4.143 | 4.111 | 4.120 | 735,276 | +0.04(+0.91%) |
May 02, 2023 | 4.111 | 4.111 | 4.060 | 4.083 | 1,146,288 | -0.08(-2.00%) |