Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 2.380 | 2.450 | 2.350 | 2.400 | 1,017,049 | +0.05(+2.13%) |
Jul 28, 2023 | 2.340 | 2.405 | 2.315 | 2.350 | 851,654 | +0.02(+0.86%) |
Jul 27, 2023 | 2.390 | 2.420 | 2.320 | 2.330 | 862,169 | -0.05(-2.10%) |
Jul 26, 2023 | 2.360 | 2.406 | 2.350 | 2.380 | 481,934 | +0.02(+0.85%) |
Jul 25, 2023 | 2.390 | 2.400 | 2.350 | 2.360 | 721,646 | -0.03(-1.26%) |
Jul 24, 2023 | 2.450 | 2.459 | 2.365 | 2.390 | 666,351 | -0.04(-1.65%) |
Jul 21, 2023 | 2.440 | 2.490 | 2.360 | 2.430 | 886,653 | +0.00(+0.00%) |
Jul 20, 2023 | 2.650 | 2.670 | 2.400 | 2.430 | 1,199,270 | -0.24(-8.99%) |
Jul 19, 2023 | 2.570 | 2.749 | 2.558 | 2.670 | 1,657,438 | +0.13(+5.12%) |
Jul 18, 2023 | 2.470 | 2.630 | 2.450 | 2.540 | 1,403,776 | +0.10(+4.10%) |
Jul 17, 2023 | 2.400 | 2.520 | 2.400 | 2.440 | 2,163,038 | +0.03(+1.24%) |
Jul 14, 2023 | 2.440 | 2.455 | 2.400 | 2.410 | 350,892 | -0.02(-0.82%) |
Jul 13, 2023 | 2.450 | 2.475 | 2.410 | 2.430 | 710,056 | +0.00(+0.00%) |
Jul 12, 2023 | 2.490 | 2.500 | 2.429 | 2.430 | 517,881 | -0.02(-0.82%) |
Jul 11, 2023 | 2.410 | 2.500 | 2.390 | 2.450 | 628,968 | +0.05(+2.08%) |
Jul 10, 2023 | 2.410 | 2.450 | 2.390 | 2.400 | 522,123 | -0.01(-0.41%) |
Jul 07, 2023 | 2.440 | 2.470 | 2.390 | 2.410 | 1,045,158 | -0.03(-1.23%) |
Jul 06, 2023 | 2.460 | 2.465 | 2.390 | 2.440 | 671,789 | -0.05(-2.01%) |
Jul 05, 2023 | 2.470 | 2.510 | 2.420 | 2.490 | 339,945 | +0.02(+0.81%) |
Jul 03, 2023 | 2.480 | 2.500 | 2.410 | 2.470 | 264,432 | -0.02(-0.80%) |
Jun 30, 2023 | 2.530 | 2.570 | 2.480 | 2.490 | 477,348 | -0.02(-0.80%) |
Jun 29, 2023 | 2.580 | 2.585 | 2.480 | 2.510 | 737,808 | -0.07(-2.71%) |
Jun 28, 2023 | 2.500 | 2.590 | 2.430 | 2.580 | 500,360 | +0.10(+4.03%) |
Jun 27, 2023 | 2.480 | 2.530 | 2.400 | 2.480 | 650,528 | -0.01(-0.40%) |
Jun 26, 2023 | 2.580 | 2.590 | 2.480 | 2.490 | 887,597 | -0.09(-3.49%) |
Jun 23, 2023 | 2.600 | 2.620 | 2.550 | 2.580 | 559,155 | -0.03(-1.15%) |
Jun 22, 2023 | 2.620 | 2.635 | 2.550 | 2.610 | 875,064 | -0.02(-0.76%) |
Jun 21, 2023 | 2.710 | 2.720 | 2.580 | 2.630 | 669,158 | -0.08(-2.95%) |
Jun 20, 2023 | 2.810 | 2.830 | 2.640 | 2.710 | 1,238,879 | -0.10(-3.56%) |
Jun 16, 2023 | 2.850 | 2.890 | 2.790 | 2.810 | 728,752 | -0.02(-0.71%) |
Jun 15, 2023 | 2.730 | 2.879 | 2.690 | 2.830 | 773,016 | +0.06(+2.17%) |
Jun 14, 2023 | 2.820 | 2.850 | 2.730 | 2.770 | 533,347 | -0.05(-1.77%) |
Jun 13, 2023 | 2.730 | 2.855 | 2.719 | 2.820 | 937,768 | +0.11(+4.06%) |
Jun 12, 2023 | 2.830 | 2.845 | 2.680 | 2.710 | 636,775 | -0.05(-1.81%) |
Jun 09, 2023 | 2.850 | 2.890 | 2.750 | 2.760 | 541,326 | -0.07(-2.47%) |
Jun 08, 2023 | 2.830 | 2.890 | 2.795 | 2.830 | 526,159 | -0.02(-0.70%) |
Jun 07, 2023 | 2.810 | 2.900 | 2.790 | 2.850 | 657,275 | +0.05(+1.79%) |
Jun 06, 2023 | 2.740 | 2.880 | 2.720 | 2.800 | 1,162,230 | -0.02(-0.71%) |
Jun 05, 2023 | 2.870 | 2.890 | 2.730 | 2.820 | 1,125,250 | +0.20(+7.63%) |
Jun 02, 2023 | 2.550 | 2.660 | 2.550 | 2.620 | 569,510 | +0.09(+3.56%) |
Jun 01, 2023 | 2.580 | 2.590 | 2.450 | 2.530 | 694,824 | -0.01(-0.39%) |
May 31, 2023 | 2.640 | 2.721 | 2.535 | 2.540 | 1,645,633 | -0.11(-4.15%) |
May 30, 2023 | 2.660 | 2.755 | 2.600 | 2.650 | 412,064 | +0.03(+1.15%) |
May 26, 2023 | 2.670 | 2.680 | 2.605 | 2.620 | 543,184 | -0.07(-2.60%) |
May 25, 2023 | 2.840 | 2.849 | 2.650 | 2.690 | 1,003,511 | -0.14(-4.95%) |
May 24, 2023 | 2.900 | 2.910 | 2.775 | 2.830 | 690,478 | -0.07(-2.41%) |
May 23, 2023 | 2.870 | 3.070 | 2.830 | 2.900 | 1,200,516 | +0.02(+0.69%) |
May 22, 2023 | 2.910 | 2.915 | 2.820 | 2.880 | 568,964 | +0.02(+0.70%) |
May 19, 2023 | 2.790 | 2.915 | 2.790 | 2.860 | 773,769 | +0.08(+2.88%) |
May 18, 2023 | 2.780 | 2.870 | 2.725 | 2.780 | 515,470 | +0.01(+0.36%) |
May 17, 2023 | 2.720 | 2.800 | 2.630 | 2.770 | 611,239 | +0.06(+2.21%) |
May 16, 2023 | 2.880 | 2.880 | 2.695 | 2.710 | 1,123,903 | -0.21(-7.19%) |
May 15, 2023 | 2.710 | 2.960 | 2.710 | 2.920 | 930,993 | +0.22(+8.15%) |
May 12, 2023 | 2.810 | 2.846 | 2.652 | 2.700 | 519,139 | -0.09(-3.23%) |
May 11, 2023 | 2.900 | 2.985 | 2.740 | 2.790 | 1,352,384 | -0.13(-4.45%) |
May 10, 2023 | 2.960 | 3.189 | 2.790 | 2.920 | 2,151,518 | -0.03(-1.02%) |
May 09, 2023 | 2.920 | 2.960 | 2.695 | 2.950 | 1,233,080 | +0.03(+1.03%) |
May 08, 2023 | 3.110 | 3.160 | 2.870 | 2.920 | 1,320,616 | -0.16(-5.19%) |
May 05, 2023 | 3.200 | 3.240 | 3.060 | 3.080 | 812,433 | -0.06(-1.91%) |
May 04, 2023 | 3.060 | 3.200 | 3.000 | 3.140 | 749,339 | +0.12(+3.97%) |
May 03, 2023 | 3.050 | 3.260 | 2.850 | 3.020 | 2,011,743 | +0.05(+1.68%) |
May 02, 2023 | 3.070 | 3.094 | 2.810 | 2.970 | 941,632 | -0.11(-3.57%) |