Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 2.500 | 2.500 | 2.350 | 2.360 | 81,995 | +0.01(+0.43%) |
Jul 28, 2023 | 2.290 | 2.540 | 2.290 | 2.350 | 164,987 | +0.07(+3.07%) |
Jul 27, 2023 | 2.130 | 2.430 | 2.110 | 2.280 | 150,630 | +0.03(+1.33%) |
Jul 26, 2023 | 2.450 | 2.550 | 2.220 | 2.250 | 269,386 | -0.25(-9.82%) |
Jul 25, 2023 | 2.700 | 2.730 | 2.450 | 2.495 | 274,546 | -0.10(-4.04%) |
Jul 24, 2023 | 2.480 | 2.710 | 2.360 | 2.600 | 603,828 | +0.10(+4.00%) |
Jul 21, 2023 | 2.350 | 2.550 | 2.350 | 2.500 | 291,121 | +0.15(+6.38%) |
Jul 20, 2023 | 2.000 | 2.350 | 1.980 | 2.350 | 406,421 | +0.38(+19.29%) |
Jul 19, 2023 | 2.040 | 2.240 | 1.930 | 1.970 | 420,470 | -0.08(-3.90%) |
Jul 18, 2023 | 1.780 | 2.090 | 1.730 | 2.050 | 1,239,201 | +0.46(+28.93%) |
Jul 17, 2023 | 1.580 | 1.610 | 1.580 | 1.590 | 25,658 | +0.00(+0.00%) |
Jul 14, 2023 | 1.750 | 1.750 | 1.580 | 1.590 | 54,362 | -0.09(-5.36%) |
Jul 13, 2023 | 1.750 | 1.765 | 1.660 | 1.680 | 98,390 | -0.07(-4.00%) |
Jul 12, 2023 | 1.710 | 1.750 | 1.650 | 1.750 | 60,580 | +0.05(+2.94%) |
Jul 11, 2023 | 1.740 | 1.780 | 1.690 | 1.700 | 27,329 | -0.02(-1.16%) |
Jul 10, 2023 | 1.790 | 1.790 | 1.660 | 1.720 | 35,345 | +0.02(+1.18%) |
Jul 07, 2023 | 1.670 | 1.750 | 1.663 | 1.700 | 51,547 | +0.05(+3.03%) |
Jul 06, 2023 | 1.770 | 1.770 | 1.650 | 1.650 | 62,809 | -0.12(-6.78%) |
Jul 05, 2023 | 1.780 | 1.820 | 1.730 | 1.770 | 48,395 | -0.09(-4.84%) |
Jul 03, 2023 | 1.860 | 1.860 | 1.780 | 1.860 | 73,864 | +0.00(+0.00%) |
Jun 30, 2023 | 1.700 | 1.910 | 1.700 | 1.860 | 168,604 | +0.14(+8.14%) |
Jun 29, 2023 | 1.660 | 1.750 | 1.640 | 1.720 | 189,283 | +0.08(+4.88%) |
Jun 28, 2023 | 1.740 | 1.750 | 1.630 | 1.640 | 139,993 | -0.10(-5.75%) |
Jun 27, 2023 | 1.750 | 1.800 | 1.714 | 1.740 | 77,661 | +0.01(+0.58%) |
Jun 26, 2023 | 1.950 | 1.970 | 1.672 | 1.730 | 398,475 | -0.17(-8.95%) |
Jun 23, 2023 | 1.640 | 1.980 | 1.540 | 1.900 | 943,163 | +0.33(+21.02%) |
Jun 22, 2023 | 1.320 | 1.680 | 1.320 | 1.570 | 410,215 | +0.27(+20.77%) |
Jun 21, 2023 | 1.220 | 1.350 | 1.210 | 1.300 | 94,329 | +0.05(+4.00%) |
Jun 20, 2023 | 1.270 | 1.300 | 1.170 | 1.250 | 190,404 | -0.09(-6.72%) |
Jun 16, 2023 | 1.400 | 1.430 | 1.300 | 1.340 | 213,706 | -0.12(-8.22%) |
Jun 15, 2023 | 1.470 | 1.500 | 1.450 | 1.460 | 56,711 | +0.00(+0.00%) |
Jun 14, 2023 | 1.550 | 1.596 | 1.460 | 1.460 | 68,600 | -0.10(-6.41%) |
Jun 13, 2023 | 1.690 | 1.703 | 1.550 | 1.560 | 79,527 | -0.10(-6.02%) |
Jun 12, 2023 | 1.480 | 1.690 | 1.470 | 1.660 | 133,444 | +0.19(+12.93%) |
Jun 09, 2023 | 1.370 | 1.490 | 1.370 | 1.470 | 64,734 | +0.12(+8.89%) |
Jun 08, 2023 | 1.350 | 1.420 | 1.330 | 1.350 | 70,552 | +0.00(+0.00%) |
Jun 07, 2023 | 1.380 | 1.420 | 1.335 | 1.350 | 203,026 | -0.04(-2.88%) |
Jun 06, 2023 | 1.430 | 1.500 | 1.380 | 1.390 | 94,981 | -0.02(-1.42%) |
Jun 05, 2023 | 1.470 | 1.480 | 1.390 | 1.410 | 49,770 | -0.07(-4.73%) |
Jun 02, 2023 | 1.550 | 1.550 | 1.450 | 1.480 | 63,710 | -0.09(-5.73%) |
Jun 01, 2023 | 1.470 | 1.660 | 1.420 | 1.570 | 118,098 | +0.13(+9.03%) |
May 31, 2023 | 1.500 | 1.550 | 1.435 | 1.440 | 171,861 | -0.03(-2.04%) |
May 30, 2023 | 1.480 | 1.520 | 1.420 | 1.470 | 145,014 | +0.06(+4.26%) |
May 26, 2023 | 1.280 | 1.420 | 1.280 | 1.410 | 103,540 | +0.11(+8.46%) |
May 25, 2023 | 1.350 | 1.380 | 1.300 | 1.300 | 91,781 | -0.06(-4.41%) |
May 24, 2023 | 1.360 | 1.439 | 1.330 | 1.360 | 42,921 | -0.02(-1.45%) |
May 23, 2023 | 1.460 | 1.540 | 1.360 | 1.380 | 84,319 | -0.08(-5.48%) |
May 22, 2023 | 1.370 | 1.540 | 1.360 | 1.460 | 39,223 | +0.07(+5.04%) |
May 19, 2023 | 1.380 | 1.450 | 1.370 | 1.390 | 68,794 | +0.04(+2.96%) |
May 18, 2023 | 1.340 | 1.390 | 1.340 | 1.350 | 38,543 | -0.01(-0.74%) |
May 17, 2023 | 1.434 | 1.434 | 1.330 | 1.360 | 47,955 | -0.01(-0.73%) |
May 16, 2023 | 1.360 | 1.430 | 1.360 | 1.370 | 74,950 | -0.01(-0.72%) |
May 15, 2023 | 1.380 | 1.440 | 1.360 | 1.380 | 121,092 | +0.00(+0.00%) |
May 12, 2023 | 1.420 | 1.446 | 1.360 | 1.380 | 85,477 | -0.05(-3.50%) |
May 11, 2023 | 1.500 | 1.530 | 1.410 | 1.430 | 119,947 | -0.05(-3.38%) |
May 10, 2023 | 1.600 | 1.870 | 1.390 | 1.480 | 364,115 | -0.45(-23.32%) |
May 09, 2023 | 2.000 | 2.000 | 1.900 | 1.930 | 18,499 | -0.03(-1.53%) |
May 08, 2023 | 1.840 | 2.000 | 1.840 | 1.960 | 58,950 | +0.12(+6.52%) |
May 05, 2023 | 1.800 | 1.930 | 1.800 | 1.840 | 33,545 | +0.08(+4.55%) |
May 04, 2023 | 1.670 | 1.770 | 1.670 | 1.760 | 38,662 | +0.13(+7.98%) |
May 03, 2023 | 1.681 | 1.729 | 1.630 | 1.630 | 40,065 | -0.07(-4.12%) |
May 02, 2023 | 1.770 | 1.805 | 1.660 | 1.700 | 41,195 | -0.11(-6.08%) |