Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 2.940 | 3.020 | 2.928 | 3.010 | 5,967 | +0.05(+1.83%) |
Jul 28, 2023 | 3.010 | 3.010 | 2.940 | 2.956 | 11,763 | -0.05(-1.80%) |
Jul 27, 2023 | 3.031 | 3.080 | 3.010 | 3.010 | 11,120 | -0.02(-0.66%) |
Jul 26, 2023 | 3.060 | 3.060 | 2.923 | 3.030 | 12,881 | -0.05(-1.62%) |
Jul 25, 2023 | 3.050 | 3.170 | 3.050 | 3.080 | 18,030 | +0.02(+0.65%) |
Jul 24, 2023 | 3.190 | 3.188 | 3.060 | 3.060 | 4,018 | -0.07(-2.31%) |
Jul 21, 2023 | 3.190 | 3.200 | 3.120 | 3.132 | 15,719 | -0.06(-1.81%) |
Jul 20, 2023 | 3.090 | 3.190 | 3.090 | 3.190 | 31,420 | +0.13(+4.34%) |
Jul 19, 2023 | 3.000 | 3.070 | 3.000 | 3.057 | 5,650 | +0.06(+1.91%) |
Jul 18, 2023 | 2.900 | 3.090 | 2.885 | 3.000 | 53,200 | +0.08(+2.74%) |
Jul 17, 2023 | 2.800 | 2.940 | 2.771 | 2.920 | 7,185 | +0.05(+1.74%) |
Jul 14, 2023 | 2.830 | 2.905 | 2.800 | 2.870 | 4,062 | -0.03(-1.03%) |
Jul 13, 2023 | 2.910 | 2.955 | 2.819 | 2.900 | 7,280 | +0.02(+0.70%) |
Jul 12, 2023 | 2.780 | 2.890 | 2.780 | 2.880 | 11,958 | +0.05(+1.76%) |
Jul 11, 2023 | 2.810 | 2.835 | 2.810 | 2.830 | 2,119 | +0.06(+2.17%) |
Jul 10, 2023 | 2.770 | 2.880 | 2.750 | 2.770 | 12,871 | +0.03(+1.09%) |
Jul 07, 2023 | 2.685 | 2.796 | 2.660 | 2.740 | 8,027 | +0.03(+1.11%) |
Jul 06, 2023 | 2.810 | 2.810 | 2.665 | 2.710 | 9,458 | -0.14(-4.91%) |
Jul 05, 2023 | 2.610 | 2.850 | 2.580 | 2.850 | 8,773 | +0.11(+4.16%) |
Jul 03, 2023 | 2.670 | 2.750 | 2.560 | 2.736 | 3,654 | +0.16(+6.26%) |
Jun 30, 2023 | 2.570 | 2.625 | 2.550 | 2.575 | 5,763 | +0.04(+1.38%) |
Jun 29, 2023 | 2.650 | 2.675 | 2.530 | 2.540 | 11,173 | -0.07(-2.68%) |
Jun 28, 2023 | 2.560 | 2.679 | 2.550 | 2.610 | 5,217 | +0.03(+1.16%) |
Jun 27, 2023 | 2.660 | 2.680 | 2.570 | 2.580 | 2,657 | -0.10(-3.91%) |
Jun 26, 2023 | 2.714 | 2.720 | 2.650 | 2.685 | 3,906 | -0.04(-1.47%) |
Jun 23, 2023 | 2.660 | 2.725 | 2.650 | 2.725 | 8,064 | +0.04(+1.30%) |
Jun 22, 2023 | 2.720 | 2.740 | 2.686 | 2.690 | 7,177 | -0.07(-2.54%) |
Jun 21, 2023 | 2.700 | 2.840 | 2.700 | 2.760 | 3,237 | +0.02(+0.73%) |
Jun 20, 2023 | 2.800 | 2.870 | 2.717 | 2.740 | 8,346 | -0.10(-3.52%) |
Jun 16, 2023 | 2.800 | 2.880 | 2.775 | 2.840 | 2,224 | +0.08(+3.09%) |
Jun 15, 2023 | 2.850 | 2.850 | 2.709 | 2.755 | 8,028 | -0.08(-2.99%) |
Jun 14, 2023 | 2.800 | 2.852 | 2.800 | 2.840 | 11,197 | +0.04(+1.43%) |
Jun 13, 2023 | 2.810 | 2.899 | 2.800 | 2.800 | 7,069 | -0.06(-2.10%) |
Jun 12, 2023 | 2.865 | 2.948 | 2.811 | 2.860 | 5,418 | +0.02(+0.70%) |
Jun 09, 2023 | 2.920 | 2.980 | 2.840 | 2.840 | 4,310 | -0.08(-2.74%) |
Jun 08, 2023 | 2.850 | 2.990 | 2.820 | 2.920 | 8,286 | +0.07(+2.46%) |
Jun 07, 2023 | 2.900 | 2.910 | 2.814 | 2.850 | 6,940 | -0.07(-2.40%) |
Jun 06, 2023 | 2.830 | 2.920 | 2.780 | 2.920 | 7,385 | +0.09(+3.18%) |
Jun 05, 2023 | 2.778 | 2.910 | 2.778 | 2.830 | 11,319 | +0.08(+2.94%) |
Jun 02, 2023 | 2.750 | 2.760 | 2.510 | 2.749 | 57,444 | -0.03(-1.11%) |
Jun 01, 2023 | 2.770 | 2.850 | 2.760 | 2.780 | 3,554 | +0.00(+0.18%) |
May 31, 2023 | 2.820 | 2.816 | 2.750 | 2.775 | 9,195 | -0.00(-0.18%) |
May 30, 2023 | 2.780 | 2.828 | 2.760 | 2.780 | 4,325 | -0.03(-1.07%) |
May 26, 2023 | 2.780 | 2.890 | 2.780 | 2.810 | 4,990 | -0.08(-2.77%) |
May 25, 2023 | 3.030 | 3.030 | 2.800 | 2.890 | 7,998 | -0.14(-4.62%) |
May 24, 2023 | 3.058 | 3.058 | 3.020 | 3.030 | 2,741 | -0.01(-0.40%) |
May 23, 2023 | 3.010 | 3.150 | 3.010 | 3.042 | 22,008 | +0.05(+1.74%) |
May 22, 2023 | 2.920 | 3.010 | 2.840 | 2.990 | 5,103 | +0.03(+1.01%) |
May 19, 2023 | 2.820 | 2.990 | 2.820 | 2.960 | 9,274 | +0.12(+4.05%) |
May 18, 2023 | 2.780 | 2.960 | 2.740 | 2.845 | 6,859 | +0.07(+2.34%) |
May 17, 2023 | 2.700 | 2.830 | 2.500 | 2.780 | 11,818 | +0.02(+0.72%) |
May 16, 2023 | 2.910 | 2.990 | 2.700 | 2.760 | 16,360 | -0.22(-7.23%) |
May 15, 2023 | 2.900 | 2.997 | 2.900 | 2.975 | 3,993 | +0.06(+1.88%) |
May 12, 2023 | 3.050 | 3.070 | 2.920 | 2.920 | 10,654 | -0.08(-2.67%) |
May 11, 2023 | 2.990 | 3.030 | 2.980 | 3.000 | 5,071 | -0.06(-1.96%) |
May 10, 2023 | 3.020 | 3.179 | 3.020 | 3.060 | 5,061 | -0.04(-1.29%) |
May 09, 2023 | 3.030 | 3.085 | 2.887 | 3.100 | 3,886 | -0.02(-0.64%) |
May 08, 2023 | 3.290 | 3.300 | 3.120 | 3.120 | 13,299 | -0.01(-0.32%) |
May 05, 2023 | 3.070 | 3.200 | 2.990 | 3.130 | 13,924 | +0.14(+4.68%) |
May 04, 2023 | 2.820 | 3.050 | 2.820 | 2.990 | 27,961 | +0.13(+4.55%) |
May 03, 2023 | 2.850 | 2.870 | 2.840 | 2.860 | 4,484 | +0.03(+1.06%) |
May 02, 2023 | 3.130 | 3.130 | 2.710 | 2.830 | 24,408 | -0.27(-8.71%) |