Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 4.482 | 4.551 | 4.454 | 4.491 | 354,538 | +0.03(+0.62%) |
Jul 28, 2023 | 4.546 | 4.588 | 4.445 | 4.463 | 380,618 | -0.03(-0.72%) |
Jul 27, 2023 | 4.528 | 4.556 | 4.445 | 4.496 | 409,536 | -0.02(-0.41%) |
Jul 26, 2023 | 4.514 | 4.593 | 4.482 | 4.514 | 368,883 | +0.01(+0.21%) |
Jul 25, 2023 | 4.399 | 4.523 | 4.399 | 4.505 | 320,369 | +0.10(+2.20%) |
Jul 24, 2023 | 4.385 | 4.472 | 4.375 | 4.408 | 233,949 | +0.01(+0.21%) |
Jul 21, 2023 | 4.491 | 4.491 | 4.399 | 4.399 | 399,028 | -0.07(-1.65%) |
Jul 20, 2023 | 4.482 | 4.486 | 4.403 | 4.472 | 279,911 | +0.02(+0.41%) |
Jul 19, 2023 | 4.348 | 4.459 | 4.343 | 4.454 | 284,651 | +0.11(+2.55%) |
Jul 18, 2023 | 4.265 | 4.389 | 4.265 | 4.343 | 303,972 | +0.07(+1.62%) |
Jul 17, 2023 | 4.269 | 4.325 | 4.255 | 4.274 | 258,822 | -0.01(-0.32%) |
Jul 14, 2023 | 4.389 | 4.389 | 4.204 | 4.288 | 268,624 | -0.08(-1.90%) |
Jul 13, 2023 | 4.375 | 4.389 | 4.325 | 4.371 | 402,238 | +0.00(+0.11%) |
Jul 12, 2023 | 4.292 | 4.394 | 4.251 | 4.366 | 461,096 | +0.14(+3.28%) |
Jul 11, 2023 | 4.154 | 4.228 | 4.135 | 4.228 | 338,987 | +0.10(+2.35%) |
Jul 10, 2023 | 4.066 | 4.135 | 4.061 | 4.131 | 267,135 | +0.06(+1.36%) |
Jul 07, 2023 | 4.043 | 4.121 | 4.034 | 4.075 | 331,117 | +0.05(+1.26%) |
Jul 06, 2023 | 3.983 | 4.029 | 3.946 | 4.024 | 329,204 | +0.02(+0.58%) |
Jul 05, 2023 | 4.135 | 4.135 | 3.990 | 4.001 | 393,635 | -0.16(-3.88%) |
Jul 03, 2023 | 4.117 | 4.163 | 4.089 | 4.163 | 234,191 | +0.07(+1.81%) |
Jun 30, 2023 | 4.075 | 4.144 | 4.028 | 4.089 | 343,673 | +0.06(+1.37%) |
Jun 29, 2023 | 3.927 | 4.075 | 3.909 | 4.034 | 574,276 | +0.15(+3.93%) |
Jun 28, 2023 | 3.849 | 3.890 | 3.816 | 3.881 | 338,699 | +0.03(+0.84%) |
Jun 27, 2023 | 3.900 | 3.938 | 3.846 | 3.849 | 534,584 | -0.03(-0.83%) |
Jun 26, 2023 | 3.973 | 4.117 | 3.881 | 3.881 | 1,392,426 | -0.05(-1.29%) |
Jun 23, 2023 | 3.766 | 3.937 | 3.738 | 3.932 | 1,303,358 | +0.15(+3.91%) |
Jun 22, 2023 | 3.886 | 3.927 | 3.784 | 3.784 | 445,099 | -0.12(-3.08%) |
Jun 21, 2023 | 3.950 | 3.960 | 3.895 | 3.904 | 364,552 | -0.06(-1.52%) |
Jun 20, 2023 | 3.923 | 4.022 | 3.867 | 3.964 | 518,728 | +0.03(+0.82%) |
Jun 16, 2023 | 4.089 | 4.094 | 3.858 | 3.932 | 2,509,089 | -0.12(-2.85%) |
Jun 15, 2023 | 4.075 | 4.080 | 3.983 | 4.047 | 673,256 | -0.03(-0.68%) |
Jun 14, 2023 | 4.278 | 4.295 | 4.052 | 4.075 | 469,671 | -0.20(-4.75%) |
Jun 13, 2023 | 4.251 | 4.366 | 4.242 | 4.278 | 500,413 | +0.02(+0.54%) |
Jun 12, 2023 | 4.195 | 4.260 | 4.144 | 4.255 | 602,147 | +0.06(+1.43%) |
Jun 09, 2023 | 4.209 | 4.209 | 4.082 | 4.195 | 413,259 | -0.03(-0.76%) |
Jun 08, 2023 | 4.223 | 4.265 | 4.137 | 4.228 | 311,402 | -0.00(-0.11%) |
Jun 07, 2023 | 4.052 | 4.297 | 4.052 | 4.232 | 540,640 | +0.20(+4.93%) |
Jun 06, 2023 | 3.937 | 4.071 | 3.913 | 4.034 | 750,238 | +0.07(+1.87%) |
Jun 05, 2023 | 4.043 | 4.089 | 3.895 | 3.960 | 534,506 | -0.14(-3.49%) |
Jun 02, 2023 | 3.997 | 4.103 | 3.978 | 4.103 | 556,665 | +0.18(+4.72%) |
Jun 01, 2023 | 3.923 | 3.946 | 3.863 | 3.918 | 473,192 | -0.00(-0.12%) |
May 31, 2023 | 4.112 | 4.112 | 3.882 | 3.923 | 648,249 | -0.21(-5.03%) |
May 30, 2023 | 4.204 | 4.222 | 4.103 | 4.131 | 366,777 | -0.06(-1.32%) |
May 26, 2023 | 4.232 | 4.245 | 4.134 | 4.186 | 252,299 | -0.04(-0.87%) |
May 25, 2023 | 4.245 | 4.277 | 4.199 | 4.222 | 249,113 | -0.05(-1.08%) |
May 24, 2023 | 4.259 | 4.273 | 4.213 | 4.268 | 294,597 | +0.00(+0.00%) |
May 23, 2023 | 4.259 | 4.342 | 4.234 | 4.268 | 436,793 | +0.01(+0.22%) |
May 22, 2023 | 4.300 | 4.351 | 4.218 | 4.259 | 708,976 | -0.04(-0.96%) |
May 19, 2023 | 4.365 | 4.491 | 4.293 | 4.300 | 560,858 | -0.04(-0.95%) |
May 18, 2023 | 4.232 | 4.351 | 4.190 | 4.342 | 501,098 | +0.09(+2.16%) |
May 17, 2023 | 4.172 | 4.250 | 4.144 | 4.250 | 535,078 | +0.12(+2.89%) |
May 16, 2023 | 4.117 | 4.154 | 4.071 | 4.131 | 589,820 | +0.00(+0.11%) |
May 15, 2023 | 4.085 | 4.167 | 4.030 | 4.126 | 944,683 | +0.05(+1.12%) |
May 12, 2023 | 3.970 | 4.085 | 3.947 | 4.080 | 438,037 | +0.13(+3.25%) |
May 11, 2023 | 3.878 | 3.965 | 3.835 | 3.952 | 489,287 | +0.03(+0.70%) |
May 10, 2023 | 3.901 | 4.009 | 3.832 | 3.924 | 564,188 | +0.35(+9.90%) |
May 09, 2023 | 3.543 | 3.619 | 3.534 | 3.571 | 300,491 | +0.02(+0.52%) |
May 08, 2023 | 3.534 | 3.578 | 3.511 | 3.552 | 240,317 | +0.03(+0.78%) |
May 05, 2023 | 3.543 | 3.559 | 3.483 | 3.525 | 275,998 | +0.04(+1.19%) |
May 04, 2023 | 3.456 | 3.488 | 3.419 | 3.483 | 238,436 | -0.00(-0.13%) |
May 03, 2023 | 3.493 | 3.541 | 3.470 | 3.488 | 445,489 | +0.03(+0.80%) |
May 02, 2023 | 3.460 | 3.470 | 3.364 | 3.460 | 371,583 | -0.02(-0.53%) |