Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 2.730 | 2.890 | 2.690 | 2.830 | 540,892 | +0.13(+4.81%) |
Jul 28, 2023 | 2.670 | 2.700 | 2.591 | 2.700 | 355,253 | +0.05(+1.89%) |
Jul 27, 2023 | 2.740 | 2.780 | 2.640 | 2.650 | 362,406 | -0.06(-2.21%) |
Jul 26, 2023 | 2.650 | 2.743 | 2.650 | 2.710 | 211,242 | +0.00(+0.00%) |
Jul 25, 2023 | 2.680 | 2.770 | 2.670 | 2.710 | 534,972 | -0.01(-0.37%) |
Jul 24, 2023 | 2.710 | 2.750 | 2.640 | 2.720 | 430,552 | +0.00(+0.00%) |
Jul 21, 2023 | 2.750 | 2.760 | 2.690 | 2.720 | 264,856 | +0.01(+0.37%) |
Jul 20, 2023 | 2.740 | 2.870 | 2.690 | 2.710 | 544,526 | -0.01(-0.37%) |
Jul 19, 2023 | 2.640 | 2.810 | 2.630 | 2.720 | 680,623 | +0.07(+2.45%) |
Jul 18, 2023 | 2.780 | 2.800 | 2.610 | 2.655 | 533,211 | -0.07(-2.39%) |
Jul 17, 2023 | 2.900 | 2.970 | 2.665 | 2.720 | 1,031,579 | -0.25(-8.42%) |
Jul 14, 2023 | 3.060 | 3.080 | 2.870 | 2.970 | 421,765 | -0.09(-2.94%) |
Jul 13, 2023 | 3.070 | 3.170 | 3.010 | 3.060 | 439,443 | +0.01(+0.33%) |
Jul 12, 2023 | 3.150 | 3.150 | 2.970 | 3.050 | 397,842 | -0.04(-1.29%) |
Jul 11, 2023 | 2.970 | 3.140 | 2.880 | 3.090 | 667,797 | +0.15(+5.10%) |
Jul 10, 2023 | 2.970 | 3.060 | 2.910 | 2.940 | 469,671 | +0.07(+2.44%) |
Jul 07, 2023 | 3.080 | 3.300 | 2.680 | 2.870 | 1,571,545 | -0.19(-6.21%) |
Jul 06, 2023 | 3.220 | 3.240 | 3.000 | 3.060 | 352,066 | -0.23(-6.99%) |
Jul 05, 2023 | 3.240 | 3.368 | 3.210 | 3.290 | 271,664 | -0.01(-0.30%) |
Jul 03, 2023 | 3.140 | 3.350 | 3.130 | 3.300 | 236,749 | +0.22(+7.14%) |
Jun 30, 2023 | 2.940 | 3.170 | 2.900 | 3.080 | 454,063 | +0.18(+6.21%) |
Jun 29, 2023 | 3.100 | 3.150 | 2.880 | 2.900 | 586,606 | -0.26(-8.23%) |
Jun 28, 2023 | 3.120 | 3.190 | 2.984 | 3.160 | 542,364 | +0.03(+0.96%) |
Jun 27, 2023 | 3.210 | 3.260 | 2.940 | 3.130 | 657,495 | -0.08(-2.49%) |
Jun 26, 2023 | 3.350 | 3.350 | 3.100 | 3.210 | 408,291 | -0.10(-3.17%) |
Jun 23, 2023 | 3.800 | 3.826 | 3.271 | 3.315 | 1,083,150 | -0.54(-13.90%) |
Jun 22, 2023 | 3.780 | 3.900 | 3.604 | 3.850 | 506,540 | -0.50(-11.49%) |
Jun 21, 2023 | 4.200 | 4.440 | 4.140 | 4.350 | 415,846 | +0.03(+0.69%) |
Jun 20, 2023 | 4.230 | 4.340 | 4.050 | 4.320 | 351,853 | +0.00(+0.00%) |
Jun 16, 2023 | 4.290 | 4.525 | 4.160 | 4.320 | 748,862 | +0.08(+1.89%) |
Jun 15, 2023 | 3.950 | 4.260 | 3.930 | 4.240 | 466,576 | +0.26(+6.53%) |
Jun 14, 2023 | 4.410 | 4.430 | 3.820 | 3.980 | 725,605 | -0.40(-9.13%) |
Jun 13, 2023 | 4.400 | 4.500 | 4.320 | 4.380 | 480,480 | +0.11(+2.58%) |
Jun 12, 2023 | 4.010 | 4.290 | 3.860 | 4.270 | 558,094 | +0.21(+5.17%) |
Jun 09, 2023 | 3.880 | 4.100 | 3.880 | 4.060 | 432,718 | +0.10(+2.53%) |
Jun 08, 2023 | 3.960 | 4.059 | 3.830 | 3.960 | 414,915 | -0.04(-1.00%) |
Jun 07, 2023 | 3.840 | 4.080 | 3.790 | 4.000 | 825,494 | +0.16(+4.17%) |
Jun 06, 2023 | 3.500 | 3.840 | 3.460 | 3.840 | 355,002 | +0.26(+7.26%) |
Jun 05, 2023 | 3.760 | 3.940 | 3.520 | 3.580 | 606,395 | -0.12(-3.24%) |
Jun 02, 2023 | 3.480 | 3.790 | 3.462 | 3.700 | 442,134 | +0.24(+6.94%) |
Jun 01, 2023 | 3.330 | 3.560 | 3.320 | 3.460 | 275,518 | +0.11(+3.28%) |
May 31, 2023 | 3.310 | 3.430 | 3.250 | 3.350 | 316,253 | -0.04(-1.18%) |
May 30, 2023 | 3.500 | 3.550 | 3.330 | 3.390 | 365,924 | -0.11(-3.14%) |
May 26, 2023 | 3.500 | 3.550 | 3.432 | 3.500 | 281,406 | +0.05(+1.45%) |
May 25, 2023 | 3.650 | 3.680 | 3.320 | 3.450 | 502,345 | -0.24(-6.50%) |
May 24, 2023 | 3.740 | 3.775 | 3.570 | 3.690 | 353,973 | -0.04(-1.07%) |
May 23, 2023 | 3.860 | 3.910 | 3.660 | 3.730 | 414,657 | -0.12(-3.12%) |
May 22, 2023 | 3.470 | 3.960 | 3.460 | 3.850 | 920,292 | +0.39(+11.27%) |
May 19, 2023 | 3.540 | 3.650 | 3.390 | 3.460 | 565,039 | -0.07(-1.98%) |
May 18, 2023 | 3.700 | 3.739 | 3.500 | 3.530 | 721,061 | -0.17(-4.59%) |
May 17, 2023 | 3.900 | 3.950 | 3.620 | 3.700 | 1,073,624 | -0.12(-3.14%) |
May 16, 2023 | 3.470 | 3.850 | 3.380 | 3.820 | 1,394,516 | +0.34(+9.77%) |
May 15, 2023 | 3.390 | 3.520 | 3.270 | 3.480 | 587,858 | +0.06(+1.75%) |
May 12, 2023 | 3.160 | 3.520 | 3.150 | 3.420 | 686,008 | +0.27(+8.57%) |
May 11, 2023 | 3.490 | 3.590 | 3.150 | 3.150 | 1,281,851 | -0.32(-9.22%) |
May 10, 2023 | 3.010 | 3.570 | 2.990 | 3.470 | 2,195,269 | +0.48(+16.05%) |
May 09, 2023 | 3.030 | 3.120 | 2.800 | 2.990 | 1,220,675 | -0.13(-4.17%) |
May 08, 2023 | 3.010 | 3.380 | 2.830 | 3.120 | 10,613,603 | +0.72(+30.00%) |
May 05, 2023 | 2.160 | 2.500 | 2.160 | 2.400 | 837,752 | +0.26(+12.15%) |
May 04, 2023 | 2.200 | 2.260 | 2.080 | 2.140 | 564,773 | -0.01(-0.47%) |
May 03, 2023 | 2.210 | 2.300 | 2.150 | 2.150 | 422,327 | -0.08(-3.59%) |
May 02, 2023 | 2.450 | 2.469 | 2.210 | 2.230 | 827,893 | -0.33(-12.89%) |