Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 4.473 | 4.582 | 4.423 | 4.433 | 36,212 | -0.02(-0.45%) |
Jul 28, 2023 | 4.433 | 4.483 | 4.393 | 4.453 | 29,093 | +0.07(+1.59%) |
Jul 27, 2023 | 4.483 | 4.483 | 4.314 | 4.383 | 19,938 | -0.06(-1.35%) |
Jul 26, 2023 | 4.373 | 4.483 | 4.357 | 4.443 | 17,818 | +0.11(+2.53%) |
Jul 25, 2023 | 4.234 | 4.428 | 4.234 | 4.333 | 50,317 | +0.07(+1.64%) |
Jul 24, 2023 | 4.274 | 4.423 | 4.234 | 4.264 | 58,786 | +0.04(+0.94%) |
Jul 21, 2023 | 4.214 | 4.433 | 4.214 | 4.224 | 29,075 | -0.05(-1.17%) |
Jul 20, 2023 | 4.144 | 4.353 | 4.134 | 4.274 | 25,676 | +0.10(+2.39%) |
Jul 19, 2023 | 4.104 | 4.214 | 4.104 | 4.174 | 53,158 | +0.07(+1.82%) |
Jul 18, 2023 | 4.084 | 4.184 | 4.003 | 4.099 | 29,007 | +0.01(+0.37%) |
Jul 17, 2023 | 3.985 | 4.084 | 3.955 | 4.084 | 17,873 | +0.09(+2.24%) |
Jul 14, 2023 | 3.955 | 4.045 | 3.935 | 3.995 | 8,338 | -0.02(-0.50%) |
Jul 13, 2023 | 4.035 | 4.074 | 3.945 | 4.015 | 4,170 | -0.08(-1.95%) |
Jul 12, 2023 | 4.045 | 4.124 | 3.975 | 4.094 | 8,777 | +0.06(+1.48%) |
Jul 11, 2023 | 4.035 | 4.114 | 3.985 | 4.035 | 9,862 | +0.08(+2.02%) |
Jul 10, 2023 | 3.995 | 4.064 | 3.835 | 3.955 | 25,881 | -0.02(-0.50%) |
Jul 07, 2023 | 3.975 | 3.995 | 3.895 | 3.975 | 9,865 | -0.02(-0.50%) |
Jul 06, 2023 | 3.995 | 4.030 | 3.995 | 3.995 | 6,474 | -0.01(-0.25%) |
Jul 05, 2023 | 4.005 | 4.084 | 3.995 | 4.005 | 6,181 | +0.01(+0.25%) |
Jul 03, 2023 | 4.055 | 4.138 | 3.985 | 3.995 | 8,460 | -0.16(-3.84%) |
Jun 30, 2023 | 3.975 | 4.154 | 3.975 | 4.154 | 10,503 | +0.07(+1.71%) |
Jun 29, 2023 | 3.995 | 4.084 | 3.985 | 4.084 | 8,227 | +0.09(+2.24%) |
Jun 28, 2023 | 4.094 | 4.184 | 3.995 | 3.995 | 10,143 | -0.14(-3.37%) |
Jun 27, 2023 | 3.895 | 4.164 | 3.896 | 4.134 | 82,350 | +0.27(+6.96%) |
Jun 26, 2023 | 3.805 | 3.985 | 3.805 | 3.865 | 15,723 | +0.00(+0.00%) |
Jun 23, 2023 | 3.935 | 4.046 | 3.845 | 3.865 | 17,298 | -0.14(-3.48%) |
Jun 22, 2023 | 4.055 | 4.095 | 3.965 | 4.005 | 10,470 | +0.00(+0.00%) |
Jun 21, 2023 | 4.015 | 4.154 | 3.985 | 4.005 | 25,236 | +0.12(+3.08%) |
Jun 20, 2023 | 3.925 | 4.094 | 3.835 | 3.885 | 43,819 | +0.02(+0.52%) |
Jun 16, 2023 | 3.955 | 3.965 | 3.865 | 3.865 | 13,639 | -0.10(-2.51%) |
Jun 15, 2023 | 4.045 | 4.084 | 3.915 | 3.965 | 39,294 | -0.15(-3.63%) |
Jun 14, 2023 | 4.204 | 4.303 | 4.114 | 4.114 | 29,226 | -0.09(-2.13%) |
Jun 13, 2023 | 4.254 | 4.254 | 4.040 | 4.204 | 42,056 | +0.19(+4.71%) |
Jun 12, 2023 | 3.935 | 4.234 | 3.935 | 4.015 | 85,815 | +0.32(+8.63%) |
Jun 09, 2023 | 3.885 | 3.895 | 3.686 | 3.696 | 14,216 | -0.13(-3.39%) |
Jun 08, 2023 | 3.805 | 3.825 | 3.716 | 3.825 | 21,218 | +0.05(+1.32%) |
Jun 07, 2023 | 3.895 | 3.895 | 3.737 | 3.776 | 9,040 | +0.04(+1.07%) |
Jun 06, 2023 | 3.905 | 3.905 | 3.736 | 3.736 | 21,694 | -0.12(-3.10%) |
Jun 05, 2023 | 3.935 | 3.935 | 3.827 | 3.855 | 11,500 | -0.04(-1.02%) |
Jun 02, 2023 | 3.855 | 3.965 | 3.805 | 3.895 | 11,644 | +0.12(+3.16%) |
Jun 01, 2023 | 3.796 | 3.885 | 3.766 | 3.776 | 22,834 | -0.02(-0.52%) |
May 31, 2023 | 3.865 | 3.885 | 3.796 | 3.796 | 13,560 | -0.08(-2.00%) |
May 30, 2023 | 3.766 | 3.875 | 3.763 | 3.873 | 13,610 | +0.10(+2.71%) |
May 26, 2023 | 3.835 | 3.905 | 3.746 | 3.771 | 6,735 | -0.03(-0.92%) |
May 25, 2023 | 3.815 | 3.870 | 3.805 | 3.805 | 1,784 | -0.02(-0.52%) |
May 24, 2023 | 3.885 | 3.885 | 3.815 | 3.825 | 2,586 | -0.04(-1.03%) |
May 23, 2023 | 3.955 | 3.955 | 3.865 | 3.865 | 6,708 | -0.16(-3.96%) |
May 22, 2023 | 3.955 | 4.039 | 3.955 | 4.025 | 1,827 | +0.07(+1.89%) |
May 19, 2023 | 3.875 | 4.015 | 3.875 | 3.950 | 8,685 | +0.08(+2.19%) |
May 18, 2023 | 3.885 | 3.975 | 3.865 | 3.865 | 21,176 | -0.05(-1.27%) |
May 17, 2023 | 3.905 | 3.915 | 3.835 | 3.915 | 9,585 | +0.04(+1.03%) |
May 16, 2023 | 3.945 | 3.965 | 3.875 | 3.875 | 2,646 | +0.07(+1.83%) |
May 15, 2023 | 3.796 | 4.064 | 3.716 | 3.805 | 47,213 | +0.09(+2.41%) |
May 12, 2023 | 3.855 | 3.855 | 3.716 | 3.716 | 28,519 | -0.05(-1.32%) |
May 11, 2023 | 3.855 | 3.855 | 3.697 | 3.766 | 6,793 | -0.02(-0.53%) |
May 10, 2023 | 3.736 | 3.786 | 3.656 | 3.786 | 15,190 | +0.05(+1.33%) |
May 09, 2023 | 3.706 | 3.845 | 3.666 | 3.736 | 55,073 | +0.03(+0.81%) |
May 08, 2023 | 3.726 | 3.805 | 3.636 | 3.706 | 34,986 | -0.11(-2.87%) |
May 05, 2023 | 3.636 | 3.825 | 3.636 | 3.815 | 27,308 | +0.11(+2.96%) |
May 04, 2023 | 3.835 | 3.865 | 3.636 | 3.706 | 57,189 | -0.14(-3.63%) |
May 03, 2023 | 3.805 | 3.923 | 3.796 | 3.845 | 19,539 | +0.03(+0.78%) |
May 02, 2023 | 3.666 | 3.825 | 3.527 | 3.815 | 94,323 | +0.13(+3.51%) |