Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 2.620 | 2.750 | 2.350 | 2.420 | 2,605,555 | +0.46(+23.47%) |
Jul 28, 2023 | 2.088 | 2.088 | 1.960 | 1.960 | 1,194,940 | -0.11(-5.31%) |
Jul 27, 2023 | 2.070 | 2.070 | 2.070 | 2.070 | 671 | +0.05(+2.48%) |
Jul 26, 2023 | 2.020 | 2.020 | 2.020 | 2.020 | 729 | +0.09(+4.81%) |
Jul 25, 2023 | 1.927 | 1.927 | 1.927 | 1.927 | 423 | -0.05(-2.66%) |
Jul 24, 2023 | 1.970 | 1.980 | 1.900 | 1.980 | 3,189 | +0.02(+1.02%) |
Jul 21, 2023 | 1.960 | 1.970 | 1.960 | 1.960 | 1,728 | -0.03(-1.51%) |
Jul 20, 2023 | 2.010 | 2.010 | 1.977 | 1.990 | 8,201 | +0.01(+0.51%) |
Jul 19, 2023 | 1.980 | 1.980 | 1.980 | 1.980 | 236 | -0.12(-5.71%) |
Jul 18, 2023 | 2.020 | 2.100 | 1.990 | 2.100 | 1,377 | +0.03(+1.44%) |
Jul 17, 2023 | 2.090 | 2.090 | 2.000 | 2.070 | 845 | +0.10(+5.08%) |
Jul 14, 2023 | 1.960 | 1.970 | 1.960 | 1.970 | 426 | -0.13(-6.19%) |
Jul 13, 2023 | 2.100 | 2.100 | 2.100 | 2.100 | 364 | +0.01(+0.48%) |
Jul 12, 2023 | 2.026 | 2.090 | 1.970 | 2.090 | 4,868 | +0.02(+0.96%) |
Jul 11, 2023 | 2.070 | 2.070 | 2.070 | 2.070 | 694 | -0.06(-2.82%) |
Jul 10, 2023 | 2.126 | 2.130 | 2.056 | 2.130 | 1,180 | -0.03(-1.39%) |
Jul 07, 2023 | 2.200 | 2.200 | 2.050 | 2.160 | 8,200 | -0.04(-1.82%) |
Jul 06, 2023 | 2.250 | 2.250 | 1.978 | 2.200 | 14,775 | +0.16(+7.84%) |
Jul 05, 2023 | 2.080 | 2.080 | 1.950 | 2.040 | 1,378 | +0.04(+2.00%) |
Jun 30, 2023 | 2.000 | 164 | -0.04(-1.72%) | |||
Jun 29, 2023 | 1.960 | 2.070 | 1.960 | 2.035 | 850 | +0.08(+4.35%) |
Jun 28, 2023 | 2.060 | 2.080 | 1.950 | 1.950 | 1,881 | -0.12(-5.71%) |
Jun 27, 2023 | 1.960 | 2.080 | 1.960 | 2.068 | 5,896 | +0.11(+5.52%) |
Jun 26, 2023 | 2.090 | 2.090 | 1.960 | 1.960 | 1,686 | +0.00(+0.00%) |
Jun 23, 2023 | 2.030 | 2.030 | 1.960 | 1.960 | 1,662 | +0.03(+1.55%) |
Jun 22, 2023 | 2.050 | 2.260 | 1.930 | 1.930 | 17,761 | -0.13(-6.35%) |
Jun 21, 2023 | 2.070 | 2.126 | 2.030 | 2.061 | 1,256 | -0.01(-0.43%) |
Jun 20, 2023 | 1.920 | 2.070 | 1.920 | 2.070 | 3,588 | +0.15(+7.81%) |
Jun 16, 2023 | 1.880 | 1.920 | 1.880 | 1.920 | 2,462 | -0.02(-1.20%) |
Jun 15, 2023 | 1.920 | 1.960 | 1.900 | 1.943 | 6,035 | -0.02(-0.85%) |
Jun 14, 2023 | 1.916 | 1.960 | 1.868 | 1.960 | 8,656 | +0.07(+3.70%) |
Jun 13, 2023 | 1.890 | 1.910 | 1.890 | 1.890 | 2,777 | +0.01(+0.77%) |
Jun 12, 2023 | 1.920 | 1.916 | 1.875 | 1.875 | 1,450 | +0.02(+0.83%) |
Jun 09, 2023 | 2.003 | 2.003 | 1.860 | 1.860 | 6,088 | -0.14(-7.20%) |
Jun 08, 2023 | 1.970 | 2.004 | 1.950 | 2.004 | 2,015 | -0.02(-1.01%) |
Jun 07, 2023 | 2.030 | 2.060 | 1.960 | 2.025 | 2,914 | +0.01(+0.57%) |
Jun 06, 2023 | 2.090 | 2.090 | 2.013 | 2.013 | 1,566 | +0.06(+3.25%) |
Jun 02, 2023 | 1.950 | 246 | -0.12(-5.80%) | |||
Jun 01, 2023 | 2.093 | 2.093 | 2.010 | 2.070 | 3,174 | +0.06(+2.99%) |
May 31, 2023 | 2.050 | 2.050 | 2.010 | 2.010 | 1,394 | -0.01(-0.50%) |
May 30, 2023 | 2.020 | 2.195 | 2.020 | 2.020 | 1,216 | +0.01(+0.50%) |
May 26, 2023 | 2.106 | 2.129 | 2.010 | 2.010 | 2,247 | -0.12(-5.63%) |
May 25, 2023 | 2.110 | 2.190 | 2.110 | 2.130 | 2,489 | -0.14(-6.17%) |
May 24, 2023 | 2.107 | 2.270 | 2.107 | 2.270 | 4,538 | -0.03(-1.30%) |
May 22, 2023 | 2.300 | 154 | +0.00(+0.00%) | |||
May 19, 2023 | 2.350 | 2.400 | 2.180 | 2.300 | 8,497 | +0.00(+0.00%) |
May 18, 2023 | 2.280 | 2.339 | 2.280 | 2.300 | 1,957 | +0.02(+0.89%) |
May 17, 2023 | 2.490 | 2.490 | 2.280 | 2.280 | 1,954 | +0.04(+1.78%) |
May 16, 2023 | 2.230 | 2.500 | 2.230 | 2.240 | 3,076 | +0.01(+0.45%) |
May 15, 2023 | 2.260 | 2.360 | 2.220 | 2.230 | 11,182 | -0.06(-2.62%) |
May 12, 2023 | 2.320 | 2.330 | 2.030 | 2.290 | 8,819 | -0.09(-3.78%) |
May 11, 2023 | 2.280 | 2.495 | 2.280 | 2.380 | 4,045 | -0.02(-0.83%) |
May 10, 2023 | 2.550 | 2.550 | 2.260 | 2.400 | 3,825 | +0.05(+2.13%) |
May 09, 2023 | 2.560 | 2.740 | 2.310 | 2.350 | 8,782 | -0.30(-11.32%) |
May 08, 2023 | 2.520 | 2.660 | 2.520 | 2.650 | 1,200 | +0.06(+2.32%) |
May 05, 2023 | 2.590 | 2.590 | 2.510 | 2.590 | 4,098 | +0.10(+4.02%) |
May 04, 2023 | 2.640 | 2.660 | 2.440 | 2.490 | 3,462 | -0.10(-4.05%) |
May 03, 2023 | 2.360 | 2.845 | 2.360 | 2.595 | 26,752 | +0.08(+2.98%) |
May 02, 2023 | 3.000 | 3.200 | 2.261 | 2.520 | 44,275 | -0.69(-21.50%) |