Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 3.820 | 4.032 | 3.800 | 4.000 | 566,688 | +0.20(+5.26%) |
Jul 28, 2023 | 3.720 | 3.801 | 3.690 | 3.800 | 299,003 | +0.14(+3.83%) |
Jul 27, 2023 | 3.850 | 3.870 | 3.620 | 3.660 | 408,668 | -0.16(-4.19%) |
Jul 26, 2023 | 3.750 | 3.866 | 3.720 | 3.820 | 338,894 | +0.08(+2.14%) |
Jul 25, 2023 | 3.810 | 3.874 | 3.730 | 3.740 | 251,384 | -0.05(-1.32%) |
Jul 24, 2023 | 3.690 | 3.970 | 3.690 | 3.790 | 757,461 | +0.09(+2.43%) |
Jul 21, 2023 | 3.830 | 3.830 | 3.650 | 3.700 | 339,872 | -0.08(-2.12%) |
Jul 20, 2023 | 3.760 | 3.860 | 3.650 | 3.780 | 361,058 | +0.06(+1.61%) |
Jul 19, 2023 | 3.900 | 3.980 | 3.720 | 3.720 | 606,381 | -0.13(-3.38%) |
Jul 18, 2023 | 3.870 | 3.900 | 3.725 | 3.850 | 513,310 | +0.14(+3.77%) |
Jul 17, 2023 | 3.860 | 3.920 | 3.710 | 3.710 | 373,842 | -0.13(-3.39%) |
Jul 14, 2023 | 3.890 | 3.910 | 3.765 | 3.840 | 535,705 | -0.14(-3.52%) |
Jul 13, 2023 | 4.090 | 4.150 | 3.955 | 3.980 | 400,742 | -0.08(-1.97%) |
Jul 12, 2023 | 4.200 | 4.269 | 4.060 | 4.060 | 579,166 | +0.00(+0.00%) |
Jul 11, 2023 | 3.880 | 4.159 | 3.880 | 4.060 | 463,006 | +0.20(+5.18%) |
Jul 10, 2023 | 3.900 | 4.000 | 3.726 | 3.860 | 398,584 | -0.08(-2.03%) |
Jul 07, 2023 | 3.750 | 4.000 | 3.750 | 3.940 | 516,993 | +0.21(+5.63%) |
Jul 06, 2023 | 3.800 | 3.800 | 3.595 | 3.730 | 436,902 | -0.15(-3.87%) |
Jul 05, 2023 | 3.950 | 3.950 | 3.750 | 3.880 | 439,230 | -0.13(-3.24%) |
Jul 03, 2023 | 3.700 | 4.041 | 3.700 | 4.010 | 389,536 | +0.28(+7.51%) |
Jun 30, 2023 | 3.790 | 3.820 | 3.675 | 3.730 | 472,577 | -0.03(-0.80%) |
Jun 29, 2023 | 3.530 | 3.789 | 3.530 | 3.760 | 636,220 | +0.23(+6.52%) |
Jun 28, 2023 | 3.460 | 3.560 | 3.420 | 3.530 | 449,578 | +0.06(+1.73%) |
Jun 27, 2023 | 3.580 | 3.587 | 3.420 | 3.470 | 517,125 | -0.01(-0.29%) |
Jun 26, 2023 | 3.470 | 3.700 | 3.470 | 3.480 | 620,323 | -0.05(-1.42%) |
Jun 23, 2023 | 3.560 | 3.770 | 3.480 | 3.530 | 4,806,879 | -0.08(-2.22%) |
Jun 22, 2023 | 3.510 | 3.660 | 3.340 | 3.610 | 910,495 | +0.06(+1.69%) |
Jun 21, 2023 | 3.700 | 3.700 | 3.510 | 3.550 | 813,158 | -0.17(-4.57%) |
Jun 20, 2023 | 4.070 | 4.070 | 3.650 | 3.720 | 1,208,491 | -0.34(-8.37%) |
Jun 16, 2023 | 4.200 | 4.220 | 3.960 | 4.060 | 941,315 | -0.08(-1.93%) |
Jun 15, 2023 | 4.070 | 4.140 | 3.925 | 4.140 | 626,448 | +0.04(+0.98%) |
Jun 14, 2023 | 4.290 | 4.360 | 4.075 | 4.100 | 583,949 | -0.14(-3.30%) |
Jun 13, 2023 | 4.240 | 4.440 | 4.189 | 4.240 | 478,031 | +0.04(+0.95%) |
Jun 12, 2023 | 4.180 | 4.370 | 4.105 | 4.200 | 429,540 | +0.01(+0.24%) |
Jun 09, 2023 | 4.200 | 4.330 | 4.148 | 4.190 | 438,519 | -0.04(-0.95%) |
Jun 08, 2023 | 4.460 | 4.460 | 4.152 | 4.230 | 813,981 | -0.26(-5.79%) |
Jun 07, 2023 | 4.950 | 5.090 | 4.480 | 4.490 | 827,133 | -0.36(-7.42%) |
Jun 06, 2023 | 4.440 | 4.878 | 4.330 | 4.850 | 609,081 | +0.36(+8.02%) |
Jun 05, 2023 | 4.520 | 4.840 | 4.410 | 4.490 | 734,446 | -0.07(-1.54%) |
Jun 02, 2023 | 4.220 | 4.570 | 4.210 | 4.560 | 761,322 | +0.45(+10.95%) |
Jun 01, 2023 | 4.170 | 4.200 | 4.050 | 4.110 | 488,615 | -0.04(-0.96%) |
May 31, 2023 | 4.120 | 4.190 | 3.970 | 4.150 | 364,010 | +0.00(+0.00%) |
May 30, 2023 | 3.880 | 4.185 | 3.850 | 4.150 | 476,948 | +0.32(+8.36%) |
May 26, 2023 | 3.760 | 3.880 | 3.735 | 3.830 | 339,965 | +0.01(+0.26%) |
May 25, 2023 | 3.900 | 3.920 | 3.740 | 3.820 | 495,989 | -0.13(-3.29%) |
May 24, 2023 | 4.120 | 4.185 | 3.880 | 3.950 | 523,733 | -0.26(-6.18%) |
May 23, 2023 | 4.280 | 4.770 | 4.151 | 4.210 | 628,391 | -0.08(-1.86%) |
May 22, 2023 | 4.230 | 4.295 | 4.171 | 4.290 | 428,493 | +0.07(+1.66%) |
May 19, 2023 | 4.260 | 4.379 | 4.175 | 4.220 | 513,557 | +0.04(+0.96%) |
May 18, 2023 | 4.040 | 4.292 | 3.990 | 4.180 | 528,112 | +0.16(+3.98%) |
May 17, 2023 | 3.660 | 4.020 | 3.660 | 4.020 | 523,414 | +0.33(+8.94%) |
May 16, 2023 | 3.760 | 3.985 | 3.690 | 3.690 | 341,480 | -0.10(-2.64%) |
May 15, 2023 | 3.780 | 3.840 | 3.640 | 3.790 | 498,249 | +0.05(+1.34%) |
May 12, 2023 | 3.930 | 4.060 | 3.720 | 3.740 | 436,781 | -0.26(-6.50%) |
May 11, 2023 | 4.200 | 4.200 | 3.950 | 4.000 | 721,635 | -0.20(-4.76%) |
May 10, 2023 | 4.320 | 4.370 | 4.055 | 4.200 | 460,398 | -0.05(-1.18%) |
May 09, 2023 | 4.200 | 4.330 | 4.070 | 4.250 | 427,374 | -0.04(-0.93%) |
May 08, 2023 | 4.500 | 4.500 | 4.230 | 4.290 | 439,005 | -0.17(-3.81%) |
May 05, 2023 | 4.550 | 4.660 | 4.215 | 4.460 | 910,428 | -0.03(-0.67%) |
May 04, 2023 | 4.210 | 4.560 | 4.130 | 4.490 | 1,178,926 | +0.24(+5.65%) |
May 03, 2023 | 3.430 | 4.455 | 3.430 | 4.250 | 2,096,970 | +0.85(+25.00%) |
May 02, 2023 | 3.480 | 3.610 | 3.380 | 3.400 | 530,602 | -0.20(-5.56%) |