Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 2.730 | 2.830 | 2.720 | 2.820 | 964,335 | +0.10(+3.68%) |
Jul 28, 2023 | 2.690 | 2.745 | 2.665 | 2.720 | 592,550 | +0.06(+2.26%) |
Jul 27, 2023 | 2.640 | 2.730 | 2.620 | 2.660 | 1,483,709 | +0.06(+2.31%) |
Jul 26, 2023 | 2.530 | 2.620 | 2.510 | 2.600 | 1,278,725 | +0.08(+3.17%) |
Jul 25, 2023 | 2.540 | 2.560 | 2.490 | 2.520 | 936,430 | -0.02(-0.79%) |
Jul 24, 2023 | 2.610 | 2.660 | 2.540 | 2.540 | 555,162 | -0.09(-3.42%) |
Jul 21, 2023 | 2.690 | 2.690 | 2.620 | 2.630 | 533,158 | -0.03(-1.13%) |
Jul 20, 2023 | 2.720 | 2.720 | 2.619 | 2.660 | 683,976 | -0.06(-2.21%) |
Jul 19, 2023 | 2.760 | 2.780 | 2.690 | 2.720 | 785,688 | -0.04(-1.45%) |
Jul 18, 2023 | 2.620 | 2.760 | 2.615 | 2.760 | 595,281 | +0.14(+5.34%) |
Jul 17, 2023 | 2.570 | 2.670 | 2.520 | 2.620 | 830,711 | +0.04(+1.55%) |
Jul 14, 2023 | 2.720 | 2.720 | 2.540 | 2.580 | 924,035 | -0.14(-5.15%) |
Jul 13, 2023 | 2.650 | 2.730 | 2.590 | 2.720 | 687,492 | +0.07(+2.64%) |
Jul 12, 2023 | 2.560 | 2.725 | 2.520 | 2.650 | 1,365,364 | +0.13(+5.16%) |
Jul 11, 2023 | 2.390 | 2.520 | 2.375 | 2.520 | 1,181,808 | +0.12(+5.00%) |
Jul 10, 2023 | 2.250 | 2.440 | 2.250 | 2.400 | 1,415,372 | +0.11(+4.80%) |
Jul 07, 2023 | 2.140 | 2.305 | 2.130 | 2.290 | 1,983,489 | +0.19(+9.05%) |
Jul 06, 2023 | 2.140 | 2.145 | 2.050 | 2.100 | 1,427,468 | -0.07(-3.23%) |
Jul 05, 2023 | 2.190 | 2.200 | 2.140 | 2.170 | 1,093,410 | -0.05(-2.25%) |
Jul 03, 2023 | 2.260 | 2.300 | 2.190 | 2.220 | 315,206 | -0.03(-1.33%) |
Jun 30, 2023 | 2.300 | 2.335 | 2.235 | 2.250 | 1,082,991 | -0.03(-1.32%) |
Jun 29, 2023 | 2.290 | 2.345 | 2.250 | 2.280 | 1,016,884 | +0.00(+0.00%) |
Jun 28, 2023 | 2.340 | 2.340 | 2.220 | 2.280 | 1,624,220 | -0.05(-2.15%) |
Jun 27, 2023 | 2.220 | 2.380 | 2.185 | 2.330 | 2,250,780 | +0.14(+6.39%) |
Jun 26, 2023 | 2.140 | 2.250 | 2.125 | 2.190 | 1,617,703 | +0.09(+4.29%) |
Jun 23, 2023 | 2.020 | 2.170 | 2.020 | 2.100 | 2,424,290 | +0.05(+2.44%) |
Jun 22, 2023 | 1.910 | 2.065 | 1.880 | 2.050 | 1,791,873 | +0.13(+6.77%) |
Jun 21, 2023 | 1.830 | 1.940 | 1.800 | 1.920 | 9,493,106 | +0.06(+3.23%) |
Jun 20, 2023 | 1.880 | 1.900 | 1.820 | 1.860 | 2,179,638 | -0.01(-0.53%) |
Jun 16, 2023 | 1.890 | 1.985 | 1.860 | 1.870 | 32,851,520 | -0.08(-4.10%) |
Jun 15, 2023 | 1.900 | 2.000 | 1.830 | 1.950 | 3,525,026 | +0.04(+2.09%) |
Jun 14, 2023 | 2.010 | 2.040 | 1.865 | 1.910 | 3,704,898 | -0.09(-4.50%) |
Jun 13, 2023 | 1.980 | 2.090 | 1.965 | 2.000 | 2,592,845 | +0.00(+0.00%) |
Jun 12, 2023 | 1.930 | 2.025 | 1.830 | 2.000 | 2,965,834 | +0.04(+2.04%) |
Jun 09, 2023 | 2.040 | 2.040 | 1.925 | 1.960 | 1,807,257 | -0.04(-2.00%) |
Jun 08, 2023 | 2.100 | 2.120 | 1.985 | 2.000 | 3,683,458 | -0.09(-4.31%) |
Jun 07, 2023 | 2.110 | 2.210 | 2.050 | 2.090 | 2,922,713 | +0.03(+1.46%) |
Jun 06, 2023 | 1.990 | 2.180 | 1.910 | 2.060 | 5,361,692 | +0.06(+3.00%) |
Jun 05, 2023 | 2.030 | 2.050 | 1.850 | 2.000 | 8,468,930 | -0.25(-11.11%) |
Jun 02, 2023 | 2.210 | 2.290 | 2.190 | 2.250 | 760,384 | +0.06(+2.74%) |
Jun 01, 2023 | 2.220 | 2.235 | 2.190 | 2.190 | 494,320 | -0.03(-1.35%) |
May 31, 2023 | 2.270 | 2.290 | 2.130 | 2.220 | 3,269,016 | -0.06(-2.63%) |
May 30, 2023 | 2.280 | 2.340 | 2.240 | 2.280 | 460,545 | +0.01(+0.44%) |
May 26, 2023 | 2.210 | 2.310 | 2.200 | 2.270 | 362,710 | +0.07(+3.18%) |
May 25, 2023 | 2.150 | 2.210 | 2.080 | 2.200 | 527,672 | +0.04(+1.85%) |
May 24, 2023 | 2.220 | 2.250 | 2.120 | 2.160 | 498,216 | -0.08(-3.57%) |
May 23, 2023 | 2.210 | 2.320 | 2.191 | 2.240 | 610,826 | +0.03(+1.36%) |
May 22, 2023 | 2.140 | 2.240 | 2.100 | 2.210 | 847,315 | +0.09(+4.25%) |
May 19, 2023 | 2.310 | 2.310 | 2.100 | 2.120 | 565,083 | -0.15(-6.61%) |
May 18, 2023 | 2.230 | 2.300 | 2.212 | 2.270 | 574,653 | +0.03(+1.34%) |
May 17, 2023 | 2.050 | 2.250 | 2.030 | 2.240 | 875,966 | +0.21(+10.34%) |
May 16, 2023 | 2.080 | 2.080 | 2.005 | 2.030 | 688,030 | -0.03(-1.46%) |
May 15, 2023 | 2.040 | 2.080 | 2.020 | 2.060 | 553,752 | +0.03(+1.48%) |
May 12, 2023 | 1.950 | 2.050 | 1.935 | 2.030 | 965,262 | +0.04(+2.01%) |
May 11, 2023 | 1.870 | 2.010 | 1.831 | 1.990 | 2,034,627 | +0.09(+4.74%) |
May 10, 2023 | 1.950 | 1.985 | 1.810 | 1.900 | 773,260 | -0.04(-2.06%) |
May 09, 2023 | 1.910 | 1.990 | 1.880 | 1.940 | 796,503 | -0.03(-1.52%) |
May 08, 2023 | 1.950 | 2.070 | 1.945 | 1.970 | 771,077 | -0.04(-1.99%) |
May 05, 2023 | 1.690 | 2.010 | 1.655 | 2.010 | 1,856,675 | +0.36(+21.82%) |
May 04, 2023 | 2.080 | 2.150 | 1.620 | 1.650 | 2,327,970 | -0.33(-16.67%) |
May 03, 2023 | 1.860 | 2.030 | 1.860 | 1.980 | 1,213,129 | +0.13(+7.03%) |
May 02, 2023 | 1.900 | 1.930 | 1.815 | 1.850 | 645,683 | -0.09(-4.64%) |