Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 3.460 | 3.460 | 2.830 | 2.920 | 12,196,156 | -0.50(-14.62%) |
Jul 28, 2023 | 3.450 | 3.545 | 3.360 | 3.420 | 5,835,107 | +0.08(+2.40%) |
Jul 27, 2023 | 3.720 | 3.770 | 3.300 | 3.340 | 6,742,344 | -0.30(-8.24%) |
Jul 26, 2023 | 3.610 | 3.740 | 3.423 | 3.640 | 7,814,818 | +0.18(+5.20%) |
Jul 25, 2023 | 3.440 | 3.860 | 3.420 | 3.460 | 8,122,335 | +0.05(+1.47%) |
Jul 24, 2023 | 3.410 | 3.630 | 3.260 | 3.410 | 5,218,096 | -0.24(-6.58%) |
Jul 21, 2023 | 3.500 | 3.730 | 3.240 | 3.650 | 6,029,153 | +0.21(+6.10%) |
Jul 20, 2023 | 3.860 | 4.040 | 3.410 | 3.440 | 7,801,567 | -0.34(-8.99%) |
Jul 19, 2023 | 3.450 | 3.865 | 3.440 | 3.780 | 8,087,323 | +0.32(+9.25%) |
Jul 18, 2023 | 3.470 | 3.480 | 3.140 | 3.460 | 5,816,464 | -0.01(-0.29%) |
Jul 17, 2023 | 3.600 | 3.920 | 3.330 | 3.470 | 7,126,869 | -0.05(-1.42%) |
Jul 14, 2023 | 3.870 | 3.900 | 3.390 | 3.520 | 8,341,845 | -0.35(-9.04%) |
Jul 13, 2023 | 3.300 | 3.995 | 3.282 | 3.870 | 12,732,543 | +0.70(+22.08%) |
Jul 12, 2023 | 3.540 | 3.550 | 3.022 | 3.170 | 8,462,708 | -0.24(-7.04%) |
Jul 11, 2023 | 3.240 | 3.440 | 3.120 | 3.410 | 10,008,411 | +0.28(+8.95%) |
Jul 10, 2023 | 2.690 | 3.180 | 2.585 | 3.130 | 9,092,961 | +0.49(+18.56%) |
Jul 07, 2023 | 2.380 | 2.740 | 2.360 | 2.640 | 7,735,644 | +0.25(+10.46%) |
Jul 06, 2023 | 2.310 | 2.410 | 2.050 | 2.390 | 7,552,306 | +0.20(+9.13%) |
Jul 05, 2023 | 1.990 | 2.280 | 1.930 | 2.190 | 6,645,262 | +0.17(+8.42%) |
Jul 03, 2023 | 1.770 | 2.030 | 1.720 | 2.020 | 5,536,461 | +0.27(+15.43%) |
Jun 30, 2023 | 1.820 | 1.850 | 1.650 | 1.750 | 4,379,577 | +0.02(+1.16%) |
Jun 29, 2023 | 1.780 | 1.878 | 1.710 | 1.730 | 3,377,774 | +0.00(+0.00%) |
Jun 28, 2023 | 1.790 | 1.790 | 1.685 | 1.730 | 3,590,141 | -0.10(-5.46%) |
Jun 27, 2023 | 1.730 | 1.865 | 1.690 | 1.830 | 4,783,080 | +0.14(+8.28%) |
Jun 26, 2023 | 1.830 | 1.945 | 1.670 | 1.690 | 4,189,778 | -0.11(-6.11%) |
Jun 23, 2023 | 1.590 | 1.829 | 1.581 | 1.800 | 7,271,067 | +0.15(+9.09%) |
Jun 22, 2023 | 1.690 | 1.740 | 1.590 | 1.650 | 3,549,210 | -0.05(-2.94%) |
Jun 21, 2023 | 1.720 | 1.790 | 1.640 | 1.700 | 5,711,529 | +0.05(+3.03%) |
Jun 20, 2023 | 1.450 | 1.650 | 1.440 | 1.650 | 4,511,767 | +0.19(+13.01%) |
Jun 16, 2023 | 1.340 | 1.470 | 1.290 | 1.460 | 6,124,863 | +0.14(+10.61%) |
Jun 15, 2023 | 1.300 | 1.335 | 1.250 | 1.320 | 2,636,849 | -0.07(-5.04%) |
Jun 14, 2023 | 1.430 | 1.480 | 1.310 | 1.390 | 2,347,437 | -0.04(-2.80%) |
Jun 13, 2023 | 1.370 | 1.460 | 1.333 | 1.430 | 2,190,726 | +0.11(+8.33%) |
Jun 12, 2023 | 1.280 | 1.340 | 1.280 | 1.320 | 1,548,504 | -0.01(-0.75%) |
Jun 09, 2023 | 1.450 | 1.460 | 1.310 | 1.330 | 1,975,850 | -0.10(-6.99%) |
Jun 08, 2023 | 1.410 | 1.490 | 1.390 | 1.430 | 1,076,807 | +0.00(+0.00%) |
Jun 07, 2023 | 1.490 | 1.540 | 1.430 | 1.430 | 1,656,935 | -0.06(-4.03%) |
Jun 06, 2023 | 1.360 | 1.500 | 1.270 | 1.490 | 2,389,639 | +0.06(+4.20%) |
Jun 05, 2023 | 1.480 | 1.505 | 1.380 | 1.430 | 3,285,712 | -0.06(-4.03%) |
Jun 02, 2023 | 1.540 | 1.560 | 1.470 | 1.490 | 1,869,323 | -0.02(-1.32%) |
Jun 01, 2023 | 1.500 | 1.550 | 1.460 | 1.510 | 1,921,080 | +0.01(+0.67%) |
May 31, 2023 | 1.490 | 1.551 | 1.450 | 1.500 | 3,614,325 | -0.07(-4.46%) |
May 30, 2023 | 1.620 | 1.695 | 1.550 | 1.570 | 3,264,416 | +0.07(+4.67%) |
May 26, 2023 | 1.500 | 1.590 | 1.480 | 1.500 | 1,547,499 | +0.02(+1.35%) |
May 25, 2023 | 1.520 | 1.550 | 1.440 | 1.480 | 1,610,006 | -0.04(-2.63%) |
May 24, 2023 | 1.570 | 1.610 | 1.500 | 1.520 | 1,856,518 | -0.07(-4.40%) |
May 23, 2023 | 1.620 | 1.740 | 1.580 | 1.590 | 1,832,536 | -0.04(-2.45%) |
May 22, 2023 | 1.540 | 1.700 | 1.480 | 1.630 | 2,132,272 | +0.07(+4.49%) |
May 19, 2023 | 1.650 | 1.650 | 1.550 | 1.560 | 1,099,544 | -0.04(-2.50%) |
May 18, 2023 | 1.630 | 1.680 | 1.570 | 1.600 | 1,576,193 | -0.03(-1.84%) |
May 17, 2023 | 1.530 | 1.650 | 1.490 | 1.630 | 1,672,106 | +0.06(+3.82%) |
May 16, 2023 | 1.540 | 1.625 | 1.521 | 1.570 | 1,255,723 | -0.01(-0.63%) |
May 15, 2023 | 1.530 | 1.625 | 1.450 | 1.580 | 2,703,528 | -0.02(-1.25%) |
May 12, 2023 | 1.590 | 1.617 | 1.510 | 1.600 | 2,319,013 | -0.02(-1.23%) |
May 11, 2023 | 1.730 | 1.730 | 1.550 | 1.620 | 2,743,750 | -0.12(-6.90%) |
May 10, 2023 | 1.730 | 1.830 | 1.680 | 1.740 | 3,195,932 | +0.06(+3.57%) |
May 09, 2023 | 1.660 | 1.720 | 1.660 | 1.680 | 1,282,371 | +0.01(+0.60%) |
May 08, 2023 | 1.780 | 1.800 | 1.630 | 1.670 | 3,066,520 | -0.17(-9.24%) |
May 05, 2023 | 1.790 | 1.880 | 1.750 | 1.840 | 2,101,575 | +0.06(+3.37%) |
May 04, 2023 | 1.820 | 1.880 | 1.760 | 1.780 | 2,365,914 | +0.01(+0.56%) |
May 03, 2023 | 1.710 | 1.770 | 1.601 | 1.770 | 3,682,392 | -0.01(-0.56%) |
May 02, 2023 | 1.660 | 1.820 | 1.610 | 1.780 | 3,015,631 | +0.11(+6.59%) |