Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 2.860 | 2.905 | 2.750 | 2.790 | 14,131 | -0.09(-3.12%) |
Jul 28, 2023 | 2.840 | 2.880 | 2.785 | 2.880 | 11,234 | +0.10(+3.60%) |
Jul 27, 2023 | 2.760 | 2.900 | 2.729 | 2.780 | 31,302 | +0.02(+0.91%) |
Jul 26, 2023 | 2.710 | 2.800 | 2.710 | 2.755 | 27,909 | +0.06(+2.42%) |
Jul 25, 2023 | 2.640 | 2.770 | 2.640 | 2.690 | 14,776 | +0.02(+0.75%) |
Jul 24, 2023 | 2.700 | 2.705 | 2.660 | 2.670 | 10,948 | +0.00(+0.00%) |
Jul 21, 2023 | 2.780 | 2.840 | 2.670 | 2.670 | 21,534 | -0.09(-3.26%) |
Jul 20, 2023 | 2.880 | 2.880 | 2.750 | 2.760 | 12,841 | -0.14(-4.83%) |
Jul 19, 2023 | 2.710 | 2.950 | 2.710 | 2.900 | 28,430 | +0.09(+3.20%) |
Jul 18, 2023 | 2.760 | 2.900 | 2.720 | 2.810 | 27,865 | +0.01(+0.36%) |
Jul 17, 2023 | 2.810 | 2.860 | 2.770 | 2.800 | 13,584 | -0.01(-0.36%) |
Jul 14, 2023 | 2.800 | 2.870 | 2.799 | 2.810 | 56,752 | -0.05(-1.75%) |
Jul 13, 2023 | 2.760 | 2.990 | 2.700 | 2.860 | 28,703 | +0.09(+3.25%) |
Jul 12, 2023 | 2.940 | 2.950 | 2.750 | 2.770 | 20,073 | -0.14(-4.81%) |
Jul 11, 2023 | 2.850 | 3.000 | 2.850 | 2.910 | 47,844 | +0.04(+1.39%) |
Jul 10, 2023 | 3.000 | 3.000 | 2.870 | 2.870 | 16,754 | -0.11(-3.69%) |
Jul 07, 2023 | 2.810 | 3.060 | 2.810 | 2.980 | 43,446 | +0.13(+4.56%) |
Jul 06, 2023 | 2.770 | 2.870 | 2.755 | 2.850 | 22,812 | +0.08(+2.89%) |
Jul 05, 2023 | 2.770 | 2.850 | 2.770 | 2.770 | 42,298 | -0.03(-1.07%) |
Jul 03, 2023 | 2.640 | 2.800 | 2.640 | 2.800 | 28,792 | +0.20(+7.69%) |
Jun 30, 2023 | 2.500 | 2.630 | 2.500 | 2.600 | 17,552 | +0.05(+1.96%) |
Jun 29, 2023 | 2.510 | 2.612 | 2.490 | 2.550 | 36,969 | -0.02(-0.78%) |
Jun 28, 2023 | 2.520 | 2.630 | 2.510 | 2.570 | 80,218 | +0.02(+0.78%) |
Jun 27, 2023 | 2.550 | 2.610 | 2.540 | 2.550 | 39,617 | -0.02(-0.78%) |
Jun 26, 2023 | 2.690 | 2.732 | 2.570 | 2.570 | 25,756 | -0.16(-5.86%) |
Jun 23, 2023 | 2.730 | 2.765 | 2.685 | 2.730 | 21,793 | +0.01(+0.37%) |
Jun 22, 2023 | 2.620 | 2.760 | 2.620 | 2.720 | 19,392 | +0.06(+2.26%) |
Jun 21, 2023 | 2.720 | 2.727 | 2.590 | 2.660 | 29,797 | -0.06(-2.21%) |
Jun 20, 2023 | 2.750 | 2.840 | 2.700 | 2.720 | 12,106 | -0.10(-3.55%) |
Jun 16, 2023 | 2.750 | 2.865 | 2.700 | 2.820 | 47,817 | +0.10(+3.68%) |
Jun 15, 2023 | 2.625 | 2.815 | 2.610 | 2.720 | 17,608 | +0.02(+0.74%) |
Jun 14, 2023 | 3.000 | 3.000 | 2.675 | 2.700 | 94,096 | -0.22(-7.53%) |
Jun 13, 2023 | 2.750 | 3.000 | 2.550 | 2.920 | 86,185 | +0.22(+8.15%) |
Jun 12, 2023 | 2.610 | 2.800 | 2.550 | 2.700 | 28,711 | +0.05(+1.89%) |
Jun 09, 2023 | 2.730 | 2.844 | 2.650 | 2.650 | 44,700 | -0.11(-3.99%) |
Jun 08, 2023 | 2.980 | 2.980 | 2.710 | 2.760 | 13,665 | +0.02(+0.73%) |
Jun 07, 2023 | 2.879 | 2.879 | 2.600 | 2.740 | 82,543 | +0.13(+4.98%) |
Jun 06, 2023 | 2.700 | 2.785 | 2.580 | 2.610 | 71,486 | -0.05(-1.88%) |
Jun 05, 2023 | 2.630 | 2.700 | 2.560 | 2.660 | 6,938 | +0.06(+2.31%) |
Jun 02, 2023 | 2.690 | 2.720 | 2.600 | 2.600 | 24,125 | -0.12(-4.41%) |
Jun 01, 2023 | 2.580 | 2.720 | 2.550 | 2.720 | 14,399 | +0.13(+5.02%) |
May 31, 2023 | 2.680 | 2.680 | 2.550 | 2.590 | 28,069 | -0.14(-5.13%) |
May 30, 2023 | 2.645 | 2.770 | 2.645 | 2.730 | 7,238 | -0.04(-1.44%) |
May 26, 2023 | 2.630 | 2.770 | 2.630 | 2.770 | 13,705 | +0.15(+5.73%) |
May 25, 2023 | 2.830 | 2.830 | 2.600 | 2.620 | 43,696 | -0.18(-6.43%) |
May 24, 2023 | 2.830 | 2.880 | 2.800 | 2.800 | 17,298 | -0.12(-4.11%) |
May 23, 2023 | 3.030 | 3.049 | 2.900 | 2.920 | 102,493 | -0.11(-3.63%) |
May 22, 2023 | 2.860 | 3.050 | 2.860 | 3.030 | 32,908 | +0.17(+5.94%) |
May 19, 2023 | 2.690 | 2.930 | 2.690 | 2.860 | 38,094 | +0.14(+5.15%) |
May 18, 2023 | 2.570 | 2.720 | 2.570 | 2.720 | 44,044 | +0.15(+5.84%) |
May 17, 2023 | 2.460 | 2.600 | 2.410 | 2.570 | 134,158 | +0.10(+4.05%) |
May 16, 2023 | 2.600 | 2.610 | 2.460 | 2.470 | 16,863 | -0.13(-5.00%) |
May 15, 2023 | 2.620 | 2.640 | 2.530 | 2.600 | 31,641 | -0.02(-0.76%) |
May 12, 2023 | 2.420 | 2.643 | 2.325 | 2.620 | 69,029 | +0.27(+11.49%) |
May 11, 2023 | 2.360 | 2.450 | 2.280 | 2.350 | 185,546 | -0.02(-0.84%) |
May 10, 2023 | 2.440 | 2.630 | 2.285 | 2.370 | 99,421 | -0.07(-2.87%) |
May 09, 2023 | 2.790 | 2.790 | 2.440 | 2.440 | 119,145 | -0.47(-16.15%) |
May 08, 2023 | 2.821 | 2.977 | 2.821 | 2.910 | 28,057 | -0.04(-1.36%) |
May 05, 2023 | 3.060 | 3.060 | 2.885 | 2.950 | 24,554 | -0.14(-4.55%) |
May 04, 2023 | 3.040 | 3.100 | 2.962 | 3.091 | 10,544 | +0.05(+1.66%) |
May 03, 2023 | 2.900 | 3.110 | 2.800 | 3.040 | 34,112 | +0.09(+3.05%) |
May 02, 2023 | 2.900 | 2.990 | 2.900 | 2.950 | 14,453 | +0.01(+0.34%) |