Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 2.550 | 2.950 | 2.420 | 2.820 | 143,811 | +0.27(+10.59%) |
Jul 28, 2023 | 2.750 | 2.750 | 2.450 | 2.550 | 118,499 | -0.17(-6.25%) |
Jul 27, 2023 | 2.840 | 2.840 | 2.660 | 2.720 | 62,538 | -0.11(-3.89%) |
Jul 26, 2023 | 2.750 | 2.830 | 2.750 | 2.830 | 20,149 | +0.10(+3.66%) |
Jul 25, 2023 | 2.920 | 2.920 | 2.720 | 2.730 | 120,341 | -0.20(-6.83%) |
Jul 24, 2023 | 2.960 | 3.000 | 2.930 | 2.930 | 14,997 | -0.04(-1.35%) |
Jul 21, 2023 | 3.000 | 3.020 | 2.960 | 2.970 | 27,603 | -0.03(-1.00%) |
Jul 20, 2023 | 3.000 | 3.000 | 2.960 | 3.000 | 5,418 | -0.01(-0.33%) |
Jul 19, 2023 | 3.000 | 3.053 | 2.930 | 3.010 | 63,568 | +0.00(+0.00%) |
Jul 18, 2023 | 3.020 | 3.020 | 2.940 | 3.010 | 53,006 | +0.02(+0.67%) |
Jul 17, 2023 | 2.920 | 3.040 | 2.920 | 2.990 | 27,172 | +0.02(+0.67%) |
Jul 14, 2023 | 3.110 | 3.170 | 2.890 | 2.970 | 84,962 | -0.16(-5.11%) |
Jul 13, 2023 | 3.180 | 3.220 | 3.090 | 3.130 | 203,853 | -0.04(-1.26%) |
Jul 12, 2023 | 3.370 | 3.389 | 3.150 | 3.170 | 104,874 | -0.20(-5.93%) |
Jul 11, 2023 | 3.250 | 3.400 | 3.250 | 3.370 | 25,600 | +0.12(+3.69%) |
Jul 10, 2023 | 3.220 | 3.450 | 3.220 | 3.250 | 26,626 | +0.00(+0.00%) |
Jul 07, 2023 | 3.270 | 3.290 | 3.220 | 3.250 | 33,718 | -0.02(-0.61%) |
Jul 06, 2023 | 3.460 | 3.460 | 3.230 | 3.270 | 41,938 | -0.20(-5.76%) |
Jul 05, 2023 | 3.470 | 3.510 | 3.400 | 3.470 | 51,952 | -0.04(-1.14%) |
Jul 03, 2023 | 3.540 | 3.670 | 3.510 | 3.510 | 41,607 | +0.02(+0.57%) |
Jun 30, 2023 | 3.310 | 3.490 | 3.250 | 3.490 | 47,152 | +0.17(+5.12%) |
Jun 29, 2023 | 3.380 | 3.410 | 3.210 | 3.320 | 70,117 | -0.02(-0.60%) |
Jun 28, 2023 | 3.260 | 3.570 | 3.150 | 3.340 | 195,769 | -0.70(-17.33%) |
Jun 27, 2023 | 4.050 | 4.050 | 3.910 | 4.040 | 41,427 | +0.01(+0.25%) |
Jun 26, 2023 | 3.950 | 4.030 | 3.890 | 4.030 | 58,083 | +0.07(+1.77%) |
Jun 23, 2023 | 3.740 | 3.980 | 3.740 | 3.960 | 62,478 | +0.11(+2.86%) |
Jun 22, 2023 | 3.600 | 3.869 | 3.510 | 3.850 | 92,675 | +0.37(+10.63%) |
Jun 21, 2023 | 3.920 | 3.940 | 3.430 | 3.480 | 119,738 | -0.48(-12.12%) |
Jun 20, 2023 | 4.060 | 4.060 | 3.730 | 3.960 | 87,408 | -0.01(-0.25%) |
Jun 16, 2023 | 3.700 | 3.990 | 3.641 | 3.970 | 62,450 | +0.31(+8.47%) |
Jun 15, 2023 | 3.640 | 3.820 | 3.480 | 3.660 | 63,972 | +0.02(+0.55%) |
Jun 14, 2023 | 3.830 | 3.850 | 3.560 | 3.640 | 51,589 | -0.18(-4.71%) |
Jun 13, 2023 | 3.930 | 3.930 | 3.810 | 3.820 | 29,555 | -0.06(-1.55%) |
Jun 12, 2023 | 3.900 | 3.930 | 3.810 | 3.880 | 17,499 | +0.01(+0.26%) |
Jun 09, 2023 | 3.900 | 3.930 | 3.833 | 3.870 | 24,376 | -0.02(-0.51%) |
Jun 08, 2023 | 3.900 | 3.930 | 3.820 | 3.890 | 12,405 | +0.03(+0.78%) |
Jun 07, 2023 | 3.889 | 3.890 | 3.800 | 3.860 | 19,799 | +0.02(+0.52%) |
Jun 06, 2023 | 3.840 | 3.900 | 3.750 | 3.840 | 36,238 | +0.02(+0.52%) |
Jun 05, 2023 | 3.910 | 3.960 | 3.820 | 3.820 | 21,751 | -0.06(-1.55%) |
Jun 02, 2023 | 4.030 | 4.030 | 3.860 | 3.880 | 31,337 | -0.02(-0.51%) |
Jun 01, 2023 | 3.970 | 3.970 | 3.830 | 3.900 | 37,800 | -0.06(-1.52%) |
May 31, 2023 | 3.910 | 4.051 | 3.910 | 3.960 | 34,338 | +0.10(+2.59%) |
May 30, 2023 | 3.910 | 4.280 | 3.860 | 3.860 | 162,634 | +0.00(+0.08%) |
May 26, 2023 | 3.750 | 3.940 | 3.750 | 3.857 | 88,343 | +0.07(+1.77%) |
May 25, 2023 | 3.970 | 3.970 | 3.790 | 3.790 | 21,259 | -0.18(-4.53%) |
May 24, 2023 | 3.820 | 3.990 | 3.799 | 3.970 | 57,429 | +0.09(+2.32%) |
May 23, 2023 | 3.730 | 3.885 | 3.630 | 3.880 | 20,044 | +0.19(+5.15%) |
May 22, 2023 | 3.550 | 3.700 | 3.470 | 3.690 | 56,830 | +0.02(+0.54%) |
May 19, 2023 | 3.630 | 3.750 | 3.540 | 3.670 | 17,900 | +0.04(+1.10%) |
May 18, 2023 | 3.640 | 3.730 | 3.530 | 3.630 | 23,284 | -0.06(-1.63%) |
May 17, 2023 | 3.560 | 3.700 | 3.510 | 3.690 | 36,535 | +0.09(+2.50%) |
May 16, 2023 | 3.500 | 3.600 | 3.490 | 3.600 | 19,771 | +0.06(+1.69%) |
May 15, 2023 | 3.600 | 3.607 | 3.470 | 3.540 | 80,831 | -0.07(-1.94%) |
May 12, 2023 | 3.350 | 3.690 | 3.350 | 3.610 | 50,616 | +0.14(+4.03%) |
May 11, 2023 | 3.580 | 3.581 | 3.460 | 3.470 | 62,513 | -0.04(-1.14%) |
May 10, 2023 | 3.570 | 3.630 | 3.460 | 3.510 | 46,390 | -0.13(-3.57%) |
May 09, 2023 | 3.490 | 3.670 | 3.490 | 3.640 | 56,506 | +0.17(+4.90%) |
May 08, 2023 | 3.600 | 3.671 | 3.420 | 3.470 | 53,394 | -0.13(-3.61%) |
May 05, 2023 | 3.650 | 3.660 | 3.560 | 3.600 | 11,580 | +0.04(+1.12%) |
May 04, 2023 | 3.700 | 3.705 | 3.520 | 3.560 | 11,379 | -0.17(-4.56%) |
May 03, 2023 | 3.670 | 3.840 | 3.590 | 3.730 | 39,615 | +0.06(+1.63%) |
May 02, 2023 | 3.700 | 3.700 | 3.450 | 3.670 | 49,883 | +0.20(+5.76%) |