Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 1.530 | 1.550 | 1.400 | 1.470 | 250,908 | -0.08(-5.47%) |
Jul 28, 2023 | 1.510 | 1.590 | 1.450 | 1.555 | 194,655 | +0.03(+2.30%) |
Jul 27, 2023 | 1.650 | 1.687 | 1.440 | 1.520 | 252,913 | -0.10(-6.17%) |
Jul 26, 2023 | 1.670 | 1.739 | 1.610 | 1.620 | 134,831 | -0.09(-5.26%) |
Jul 25, 2023 | 1.800 | 1.870 | 1.680 | 1.710 | 147,532 | -0.09(-5.00%) |
Jul 24, 2023 | 1.860 | 1.860 | 1.650 | 1.800 | 284,170 | +0.07(+4.05%) |
Jul 21, 2023 | 1.580 | 1.850 | 1.570 | 1.730 | 372,939 | +0.12(+7.45%) |
Jul 20, 2023 | 1.580 | 1.650 | 1.540 | 1.610 | 197,670 | +0.01(+0.58%) |
Jul 19, 2023 | 1.550 | 1.650 | 1.500 | 1.601 | 328,399 | +0.06(+3.94%) |
Jul 18, 2023 | 1.430 | 1.560 | 1.420 | 1.540 | 396,019 | +0.03(+1.99%) |
Jul 17, 2023 | 1.650 | 1.660 | 1.390 | 1.510 | 1,884,748 | -1.79(-54.24%) |
Jul 14, 2023 | 3.800 | 4.010 | 3.260 | 3.300 | 719,557 | -0.76(-18.72%) |
Jul 13, 2023 | 5.000 | 5.680 | 3.650 | 4.060 | 32,710,820 | +1.27(+45.52%) |
Jul 12, 2023 | 2.800 | 2.850 | 2.570 | 2.790 | 105,745 | -0.10(-3.46%) |
Jul 11, 2023 | 2.870 | 2.950 | 2.680 | 2.890 | 55,967 | +0.02(+0.70%) |
Jul 10, 2023 | 2.680 | 2.900 | 2.470 | 2.870 | 143,522 | +0.08(+2.87%) |
Jul 07, 2023 | 2.520 | 2.943 | 2.376 | 2.790 | 80,798 | +0.11(+4.03%) |
Jul 06, 2023 | 2.700 | 2.700 | 2.522 | 2.682 | 8,423 | +0.12(+4.56%) |
Jul 05, 2023 | 2.612 | 2.698 | 2.520 | 2.565 | 9,583 | -0.11(-4.10%) |
Jul 03, 2023 | 2.777 | 2.777 | 2.585 | 2.675 | 8,710 | +0.10(+3.70%) |
Jun 30, 2023 | 2.601 | 2.693 | 2.520 | 2.579 | 20,480 | -0.09(-3.24%) |
Jun 29, 2023 | 2.835 | 2.835 | 2.585 | 2.666 | 16,710 | +0.09(+3.35%) |
Jun 28, 2023 | 2.752 | 2.822 | 2.579 | 2.579 | 5,571 | -0.15(-5.35%) |
Jun 27, 2023 | 2.664 | 2.774 | 2.610 | 2.725 | 11,511 | +0.07(+2.64%) |
Jun 26, 2023 | 2.741 | 2.763 | 2.376 | 2.655 | 24,681 | -0.05(-1.99%) |
Jun 23, 2023 | 2.844 | 2.844 | 2.700 | 2.709 | 28,798 | +0.01(+0.33%) |
Jun 22, 2023 | 3.042 | 3.042 | 2.700 | 2.700 | 65,352 | -0.34(-11.30%) |
Jun 21, 2023 | 3.006 | 3.780 | 2.862 | 3.044 | 352,829 | +0.16(+5.69%) |
Jun 20, 2023 | 3.056 | 3.067 | 2.844 | 2.880 | 18,332 | +0.05(+1.78%) |
Jun 16, 2023 | 2.747 | 3.060 | 2.747 | 2.830 | 37,104 | +0.02(+0.77%) |
Jun 15, 2023 | 3.004 | 3.006 | 2.700 | 2.808 | 17,832 | -0.15(-4.94%) |
Jun 14, 2023 | 2.880 | 3.060 | 2.880 | 2.954 | 15,440 | +0.02(+0.74%) |
Jun 13, 2023 | 2.902 | 3.037 | 2.884 | 2.932 | 10,065 | -0.04(-1.39%) |
Jun 12, 2023 | 3.069 | 3.069 | 2.790 | 2.974 | 17,457 | +0.12(+4.23%) |
Jun 09, 2023 | 2.916 | 3.053 | 2.848 | 2.853 | 12,286 | -0.11(-3.76%) |
Jun 08, 2023 | 3.204 | 3.204 | 2.718 | 2.965 | 25,681 | -0.03(-1.08%) |
Jun 07, 2023 | 2.902 | 3.202 | 2.891 | 2.997 | 22,988 | +0.12(+4.06%) |
Jun 06, 2023 | 3.060 | 3.222 | 2.846 | 2.880 | 24,625 | -0.18(-5.94%) |
Jun 05, 2023 | 3.060 | 3.420 | 2.990 | 3.062 | 26,468 | -0.06(-2.02%) |
Jun 02, 2023 | 3.420 | 3.510 | 2.970 | 3.125 | 91,768 | -0.29(-8.49%) |
Jun 01, 2023 | 2.916 | 3.429 | 2.808 | 3.415 | 116,150 | +0.41(+13.59%) |
May 31, 2023 | 3.060 | 3.159 | 2.880 | 3.006 | 34,466 | +0.10(+3.41%) |
May 30, 2023 | 2.754 | 3.096 | 2.754 | 2.907 | 19,644 | +0.10(+3.53%) |
May 26, 2023 | 2.682 | 2.916 | 2.610 | 2.808 | 15,634 | +0.11(+4.00%) |
May 25, 2023 | 3.042 | 3.042 | 2.558 | 2.700 | 28,174 | -0.18(-6.31%) |
May 24, 2023 | 2.970 | 3.062 | 2.880 | 2.882 | 17,611 | -0.14(-4.59%) |
May 23, 2023 | 2.925 | 3.092 | 2.918 | 3.020 | 21,428 | +0.08(+2.63%) |
May 22, 2023 | 3.060 | 3.130 | 2.916 | 2.943 | 18,580 | -0.08(-2.74%) |
May 19, 2023 | 3.096 | 3.209 | 2.880 | 3.026 | 30,061 | +0.00(+0.06%) |
May 18, 2023 | 3.258 | 3.384 | 2.972 | 3.024 | 33,791 | -0.25(-7.69%) |
May 17, 2023 | 3.384 | 3.393 | 3.150 | 3.276 | 34,191 | -0.11(-3.19%) |
May 16, 2023 | 3.834 | 3.834 | 3.240 | 3.384 | 124,822 | -0.01(-0.27%) |
May 15, 2023 | 3.240 | 3.677 | 3.296 | 3.393 | 17,442 | +0.01(+0.32%) |
May 12, 2023 | 3.321 | 3.544 | 3.247 | 3.382 | 21,506 | +0.09(+2.73%) |
May 11, 2023 | 3.380 | 3.546 | 3.245 | 3.292 | 44,325 | -0.14(-4.14%) |
May 10, 2023 | 3.242 | 3.586 | 3.096 | 3.434 | 55,628 | +0.19(+5.94%) |
May 09, 2023 | 3.060 | 3.359 | 3.060 | 3.242 | 20,997 | -0.12(-3.69%) |
May 08, 2023 | 3.060 | 3.559 | 2.938 | 3.366 | 69,762 | +0.31(+10.06%) |
May 05, 2023 | 3.060 | 3.191 | 2.900 | 3.058 | 53,935 | +0.12(+4.11%) |
May 04, 2023 | 3.330 | 3.505 | 2.916 | 2.938 | 136,639 | -0.66(-18.40%) |
May 03, 2023 | 3.361 | 4.109 | 3.260 | 3.600 | 236,206 | +0.33(+9.95%) |
May 02, 2023 | 3.240 | 3.539 | 2.990 | 3.274 | 194,964 | -0.18(-5.26%) |