Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 3.810 | 3.940 | 3.650 | 3.770 | 192,897 | -0.18(-4.56%) |
Jul 28, 2023 | 3.550 | 4.070 | 3.550 | 3.950 | 378,547 | +0.38(+10.64%) |
Jul 27, 2023 | 3.920 | 3.930 | 3.500 | 3.570 | 265,281 | -0.35(-8.93%) |
Jul 26, 2023 | 3.920 | 3.990 | 3.600 | 3.920 | 287,313 | -0.04(-1.01%) |
Jul 25, 2023 | 4.160 | 4.200 | 3.960 | 3.960 | 191,789 | -0.33(-7.69%) |
Jul 24, 2023 | 3.920 | 4.430 | 3.920 | 4.290 | 366,187 | +0.39(+10.00%) |
Jul 21, 2023 | 4.030 | 4.140 | 3.750 | 3.900 | 332,543 | +0.07(+1.83%) |
Jul 20, 2023 | 4.500 | 4.800 | 3.690 | 3.830 | 498,113 | -0.72(-15.82%) |
Jul 19, 2023 | 4.150 | 4.700 | 4.101 | 4.550 | 320,128 | +0.31(+7.31%) |
Jul 18, 2023 | 4.310 | 4.340 | 3.980 | 4.240 | 235,804 | -0.04(-0.93%) |
Jul 17, 2023 | 3.690 | 4.390 | 3.630 | 4.280 | 534,233 | +0.54(+14.44%) |
Jul 14, 2023 | 3.850 | 4.086 | 3.660 | 3.740 | 431,210 | -0.14(-3.61%) |
Jul 13, 2023 | 3.900 | 3.980 | 3.660 | 3.880 | 360,104 | -0.06(-1.52%) |
Jul 12, 2023 | 4.250 | 4.290 | 3.900 | 3.940 | 379,953 | -0.17(-4.14%) |
Jul 11, 2023 | 4.510 | 4.710 | 3.460 | 4.110 | 1,442,448 | -0.37(-8.26%) |
Jul 10, 2023 | 3.880 | 4.937 | 3.640 | 4.480 | 2,762,825 | +0.91(+25.49%) |
Jul 07, 2023 | 3.150 | 3.740 | 3.030 | 3.570 | 864,829 | +0.50(+16.29%) |
Jul 06, 2023 | 3.020 | 3.150 | 3.000 | 3.070 | 214,090 | -0.02(-0.65%) |
Jul 05, 2023 | 3.130 | 3.226 | 2.840 | 3.090 | 388,945 | +0.03(+0.98%) |
Jul 03, 2023 | 2.940 | 3.200 | 2.900 | 3.060 | 255,622 | +0.13(+4.44%) |
Jun 30, 2023 | 2.780 | 3.140 | 2.757 | 2.930 | 503,842 | +0.29(+10.98%) |
Jun 29, 2023 | 3.300 | 3.550 | 2.500 | 2.640 | 1,557,702 | -0.58(-18.01%) |
Jun 28, 2023 | 2.930 | 3.320 | 2.905 | 3.220 | 827,209 | +0.36(+12.59%) |
Jun 27, 2023 | 2.860 | 3.150 | 2.850 | 2.860 | 850,775 | +0.02(+0.70%) |
Jun 26, 2023 | 2.500 | 2.920 | 2.450 | 2.840 | 845,978 | +0.29(+11.37%) |
Jun 23, 2023 | 2.220 | 2.710 | 2.200 | 2.550 | 823,587 | +0.33(+14.86%) |
Jun 22, 2023 | 2.260 | 2.290 | 2.190 | 2.220 | 155,337 | -0.11(-4.72%) |
Jun 21, 2023 | 2.240 | 2.389 | 2.120 | 2.330 | 340,327 | +0.12(+5.43%) |
Jun 20, 2023 | 2.290 | 2.300 | 2.150 | 2.210 | 315,163 | -0.10(-4.33%) |
Jun 16, 2023 | 1.840 | 2.540 | 1.810 | 2.310 | 3,562,758 | +0.54(+30.51%) |
Jun 15, 2023 | 1.800 | 1.890 | 1.770 | 1.770 | 596,650 | -0.07(-3.80%) |
Jun 14, 2023 | 1.950 | 2.030 | 1.840 | 1.840 | 521,209 | -0.12(-6.12%) |
Jun 13, 2023 | 2.170 | 2.200 | 1.960 | 1.960 | 619,241 | -0.26(-11.71%) |
Jun 12, 2023 | 2.180 | 2.360 | 2.060 | 2.220 | 1,857,159 | -0.26(-10.48%) |
Jun 09, 2023 | 3.060 | 3.250 | 2.430 | 2.480 | 43,048,424 | +0.73(+41.71%) |
Jun 08, 2023 | 1.610 | 1.750 | 1.590 | 1.750 | 2,860,591 | +0.06(+3.55%) |
Jun 07, 2023 | 1.610 | 1.720 | 1.610 | 1.690 | 39,824 | +0.07(+4.32%) |
Jun 06, 2023 | 1.590 | 1.661 | 1.590 | 1.620 | 22,586 | +0.03(+1.89%) |
Jun 05, 2023 | 1.670 | 1.690 | 1.580 | 1.590 | 46,027 | -0.04(-2.45%) |
Jun 02, 2023 | 1.630 | 1.700 | 1.590 | 1.630 | 75,917 | -0.01(-0.61%) |
Jun 01, 2023 | 1.630 | 1.690 | 1.580 | 1.640 | 35,753 | -0.02(-1.20%) |
May 31, 2023 | 1.620 | 1.688 | 1.600 | 1.660 | 44,672 | +0.06(+3.75%) |
May 30, 2023 | 1.600 | 1.650 | 1.600 | 1.600 | 41,148 | +0.00(+0.00%) |
May 26, 2023 | 1.570 | 1.690 | 1.570 | 1.600 | 52,480 | +0.03(+1.91%) |
May 25, 2023 | 1.700 | 1.700 | 1.560 | 1.570 | 166,475 | -0.13(-7.65%) |
May 24, 2023 | 1.800 | 1.800 | 1.610 | 1.700 | 87,569 | -0.02(-1.16%) |
May 23, 2023 | 1.710 | 1.760 | 1.650 | 1.720 | 58,503 | -0.02(-1.15%) |
May 22, 2023 | 1.770 | 1.820 | 1.690 | 1.740 | 202,820 | -0.11(-5.95%) |
May 19, 2023 | 1.990 | 1.990 | 1.800 | 1.850 | 189,191 | -0.14(-7.04%) |
May 18, 2023 | 2.080 | 2.170 | 1.800 | 1.990 | 485,553 | -0.17(-7.87%) |
May 17, 2023 | 1.890 | 2.250 | 1.660 | 2.160 | 4,312,780 | +0.54(+33.33%) |
May 16, 2023 | 1.800 | 1.900 | 1.600 | 1.620 | 148,542 | -0.30(-15.62%) |
May 15, 2023 | 1.540 | 2.090 | 1.540 | 1.920 | 398,773 | +0.39(+25.49%) |
May 12, 2023 | 1.510 | 1.550 | 1.450 | 1.530 | 36,514 | +0.07(+4.79%) |
May 11, 2023 | 1.490 | 1.540 | 1.400 | 1.460 | 70,033 | -0.02(-1.35%) |
May 10, 2023 | 1.450 | 1.480 | 1.430 | 1.480 | 15,735 | +0.02(+1.37%) |
May 09, 2023 | 1.460 | 1.518 | 1.430 | 1.460 | 19,978 | -0.02(-1.35%) |
May 08, 2023 | 1.460 | 1.510 | 1.435 | 1.480 | 27,810 | +0.00(+0.00%) |
May 05, 2023 | 1.450 | 1.480 | 1.435 | 1.480 | 23,508 | +0.09(+6.47%) |
May 04, 2023 | 1.400 | 1.443 | 1.350 | 1.390 | 37,613 | +0.00(+0.00%) |
May 03, 2023 | 1.410 | 1.440 | 1.390 | 1.390 | 39,667 | -0.07(-4.79%) |
May 02, 2023 | 1.470 | 1.484 | 1.420 | 1.460 | 10,775 | +0.03(+2.10%) |