Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 4.543 | 4.634 | 4.539 | 4.589 | 2,045,198 | +0.05(+1.20%) |
Jul 28, 2023 | 4.462 | 4.562 | 4.434 | 4.534 | 1,941,442 | +0.16(+3.74%) |
Jul 27, 2023 | 4.498 | 4.566 | 4.371 | 4.371 | 1,799,589 | -0.09(-2.04%) |
Jul 26, 2023 | 4.262 | 4.543 | 4.244 | 4.462 | 4,496,165 | +0.37(+9.11%) |
Jul 25, 2023 | 4.180 | 4.216 | 4.089 | 4.089 | 2,254,053 | -0.14(-3.23%) |
Jul 24, 2023 | 4.189 | 4.339 | 4.189 | 4.225 | 2,259,343 | +0.02(+0.43%) |
Jul 21, 2023 | 4.343 | 4.353 | 4.171 | 4.207 | 2,508,963 | -0.09(-2.11%) |
Jul 20, 2023 | 4.480 | 4.521 | 4.262 | 4.298 | 2,299,194 | -0.17(-3.86%) |
Jul 19, 2023 | 4.289 | 4.489 | 4.289 | 4.471 | 3,083,906 | +0.24(+5.58%) |
Jul 18, 2023 | 4.153 | 4.371 | 4.153 | 4.234 | 2,273,114 | +0.10(+2.42%) |
Jul 17, 2023 | 4.189 | 4.216 | 4.134 | 4.134 | 1,554,986 | -0.07(-1.73%) |
Jul 14, 2023 | 4.253 | 4.259 | 4.166 | 4.207 | 1,615,306 | -0.06(-1.49%) |
Jul 13, 2023 | 4.189 | 4.271 | 4.157 | 4.271 | 1,490,105 | +0.10(+2.40%) |
Jul 12, 2023 | 4.343 | 4.398 | 4.171 | 4.171 | 3,376,235 | -0.11(-2.55%) |
Jul 11, 2023 | 4.225 | 4.289 | 4.166 | 4.280 | 1,321,477 | +0.10(+2.39%) |
Jul 10, 2023 | 4.180 | 4.251 | 4.134 | 4.180 | 1,966,788 | -0.05(-1.08%) |
Jul 07, 2023 | 4.044 | 4.289 | 4.044 | 4.225 | 2,551,538 | +0.16(+4.03%) |
Jul 06, 2023 | 4.035 | 4.080 | 3.925 | 4.062 | 2,771,087 | -0.04(-0.89%) |
Jul 05, 2023 | 4.244 | 4.271 | 4.098 | 4.098 | 3,446,991 | -0.17(-4.04%) |
Jul 03, 2023 | 4.114 | 4.275 | 4.100 | 4.271 | 3,384,771 | +0.21(+5.16%) |
Jun 30, 2023 | 4.122 | 4.166 | 4.009 | 4.061 | 4,978,483 | -0.01(-0.21%) |
Jun 29, 2023 | 3.991 | 4.079 | 3.943 | 4.070 | 2,597,085 | +0.10(+2.42%) |
Jun 28, 2023 | 4.070 | 4.070 | 3.895 | 3.974 | 4,587,121 | -0.08(-1.94%) |
Jun 27, 2023 | 3.895 | 4.096 | 3.830 | 4.052 | 7,473,353 | +0.17(+4.27%) |
Jun 26, 2023 | 3.598 | 3.895 | 3.594 | 3.887 | 3,388,405 | +0.31(+8.54%) |
Jun 23, 2023 | 3.668 | 3.721 | 3.572 | 3.581 | 4,084,857 | -0.16(-4.21%) |
Jun 22, 2023 | 3.808 | 3.830 | 3.642 | 3.738 | 3,080,264 | -0.09(-2.28%) |
Jun 21, 2023 | 3.843 | 3.878 | 3.760 | 3.825 | 1,784,757 | -0.03(-0.90%) |
Jun 20, 2023 | 3.913 | 3.948 | 3.804 | 3.860 | 2,867,946 | -0.10(-2.43%) |
Jun 16, 2023 | 3.930 | 3.965 | 3.860 | 3.956 | 6,428,772 | +0.04(+1.12%) |
Jun 15, 2023 | 3.843 | 3.913 | 3.773 | 3.913 | 1,919,478 | +0.05(+1.36%) |
Jun 14, 2023 | 3.948 | 4.026 | 3.830 | 3.860 | 2,622,688 | -0.03(-0.90%) |
Jun 13, 2023 | 3.869 | 3.991 | 3.847 | 3.895 | 2,670,051 | +0.03(+0.68%) |
Jun 12, 2023 | 3.895 | 3.988 | 3.838 | 3.869 | 2,352,614 | +0.00(+0.00%) |
Jun 09, 2023 | 3.921 | 3.921 | 3.825 | 3.869 | 4,941,416 | -0.05(-1.34%) |
Jun 08, 2023 | 3.965 | 3.969 | 3.834 | 3.921 | 4,161,923 | -0.05(-1.32%) |
Jun 07, 2023 | 3.799 | 4.066 | 3.799 | 3.974 | 5,329,915 | +0.24(+6.56%) |
Jun 06, 2023 | 3.520 | 3.769 | 3.502 | 3.729 | 3,261,203 | +0.20(+5.69%) |
Jun 05, 2023 | 3.563 | 3.590 | 3.476 | 3.528 | 2,759,435 | -0.06(-1.70%) |
Jun 02, 2023 | 3.450 | 3.616 | 3.432 | 3.590 | 3,294,733 | +0.22(+6.48%) |
Jun 01, 2023 | 3.424 | 3.437 | 3.284 | 3.371 | 4,516,528 | -0.03(-1.03%) |
May 31, 2023 | 3.354 | 3.424 | 3.319 | 3.406 | 3,060,631 | +0.02(+0.52%) |
May 30, 2023 | 3.275 | 3.402 | 3.266 | 3.389 | 2,757,922 | +0.15(+4.58%) |
May 26, 2023 | 3.240 | 3.249 | 3.183 | 3.240 | 3,051,317 | +0.02(+0.54%) |
May 25, 2023 | 3.249 | 3.249 | 3.135 | 3.223 | 2,565,014 | -0.03(-0.81%) |
May 24, 2023 | 3.345 | 3.362 | 3.197 | 3.249 | 2,902,638 | -0.10(-2.87%) |
May 23, 2023 | 3.258 | 3.520 | 3.258 | 3.345 | 3,045,176 | +0.10(+3.23%) |
May 22, 2023 | 3.205 | 3.266 | 3.140 | 3.240 | 4,009,066 | +0.05(+1.64%) |
May 19, 2023 | 3.240 | 3.275 | 3.162 | 3.188 | 3,220,587 | +0.00(+0.00%) |
May 18, 2023 | 3.153 | 3.223 | 3.118 | 3.188 | 3,312,239 | +0.01(+0.27%) |
May 17, 2023 | 3.039 | 3.205 | 3.012 | 3.179 | 2,984,078 | +0.17(+5.51%) |
May 16, 2023 | 3.144 | 3.144 | 3.013 | 3.013 | 3,451,010 | -0.11(-3.63%) |
May 15, 2023 | 3.144 | 3.183 | 3.070 | 3.127 | 4,333,832 | -0.03(-1.11%) |
May 12, 2023 | 3.301 | 3.319 | 3.109 | 3.162 | 2,662,043 | -0.11(-3.47%) |
May 11, 2023 | 3.249 | 3.297 | 3.197 | 3.275 | 2,668,060 | -0.03(-0.79%) |
May 10, 2023 | 3.354 | 3.370 | 3.253 | 3.301 | 2,994,603 | +0.02(+0.53%) |
May 09, 2023 | 3.275 | 3.378 | 3.179 | 3.284 | 4,454,074 | -0.04(-1.31%) |
May 08, 2023 | 3.406 | 3.415 | 3.284 | 3.328 | 2,887,596 | -0.04(-1.30%) |
May 05, 2023 | 3.170 | 3.380 | 3.170 | 3.371 | 4,750,731 | +0.23(+7.22%) |
May 04, 2023 | 3.092 | 3.153 | 2.987 | 3.144 | 4,287,111 | -0.03(-0.83%) |
May 03, 2023 | 3.266 | 3.293 | 3.157 | 3.170 | 6,250,305 | -0.10(-2.94%) |
May 02, 2023 | 3.362 | 3.362 | 3.175 | 3.266 | 4,008,497 | -0.10(-2.86%) |