Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 4.420 | 4.420 | 4.230 | 4.420 | 52,184 | -0.01(-0.23%) |
Jul 28, 2023 | 4.300 | 4.480 | 4.120 | 4.430 | 123,742 | +0.13(+3.02%) |
Jul 27, 2023 | 4.420 | 4.420 | 4.140 | 4.300 | 50,342 | -0.12(-2.71%) |
Jul 26, 2023 | 4.010 | 4.460 | 4.010 | 4.420 | 83,458 | +0.32(+7.80%) |
Jul 25, 2023 | 4.080 | 4.230 | 3.980 | 4.100 | 80,724 | -0.13(-3.07%) |
Jul 24, 2023 | 4.400 | 4.440 | 3.930 | 4.230 | 89,312 | -0.38(-8.24%) |
Jul 21, 2023 | 4.400 | 4.660 | 4.260 | 4.610 | 170,948 | +0.24(+5.49%) |
Jul 20, 2023 | 4.610 | 4.740 | 4.257 | 4.370 | 133,119 | -0.43(-8.96%) |
Jul 19, 2023 | 4.430 | 4.900 | 4.300 | 4.800 | 338,500 | +0.21(+4.58%) |
Jul 18, 2023 | 5.060 | 5.100 | 4.460 | 4.590 | 1,412,945 | -0.05(-1.08%) |
Jul 17, 2023 | 5.480 | 6.650 | 4.220 | 4.640 | 17,404,604 | +0.99(+27.12%) |
Jul 14, 2023 | 4.130 | 4.140 | 3.500 | 3.650 | 413,069 | -0.65(-15.12%) |
Jul 13, 2023 | 4.810 | 5.740 | 4.120 | 4.300 | 1,328,720 | -1.90(-30.65%) |
Jul 12, 2023 | 6.220 | 10.89 | 5.810 | 6.200 | 29,625,116 | +2.94(+90.18%) |
Jul 11, 2023 | 2.995 | 3.270 | 2.995 | 3.260 | 31,643 | +0.25(+8.31%) |
Jul 10, 2023 | 2.890 | 3.068 | 2.811 | 3.010 | 14,535 | +0.07(+2.38%) |
Jul 07, 2023 | 2.770 | 2.990 | 2.610 | 2.940 | 12,282 | +0.08(+2.80%) |
Jul 06, 2023 | 2.190 | 3.090 | 2.190 | 2.860 | 43,631 | +0.52(+22.22%) |
Jul 05, 2023 | 2.310 | 2.390 | 2.250 | 2.340 | 17,537 | +0.04(+1.74%) |
Jul 03, 2023 | 2.310 | 2.370 | 2.250 | 2.300 | 16,002 | -0.03(-1.29%) |
Jun 30, 2023 | 2.430 | 2.430 | 2.320 | 2.330 | 32,121 | -0.29(-11.07%) |
Jun 29, 2023 | 2.650 | 2.686 | 2.550 | 2.620 | 4,961 | +0.08(+3.32%) |
Jun 28, 2023 | 2.660 | 2.660 | 2.440 | 2.536 | 2,326 | -0.11(-4.31%) |
Jun 27, 2023 | 2.520 | 2.760 | 2.505 | 2.650 | 9,306 | +0.22(+9.05%) |
Jun 26, 2023 | 2.470 | 2.800 | 2.410 | 2.430 | 15,314 | -0.04(-1.62%) |
Jun 23, 2023 | 2.580 | 2.610 | 2.420 | 2.470 | 3,629 | -0.11(-4.27%) |
Jun 22, 2023 | 2.580 | 2.590 | 2.580 | 2.580 | 2,325 | +0.02(+0.79%) |
Jun 21, 2023 | 2.700 | 2.729 | 2.400 | 2.560 | 34,338 | -0.13(-4.83%) |
Jun 20, 2023 | 2.690 | 3.000 | 2.690 | 2.690 | 9,008 | -0.21(-7.24%) |
Jun 16, 2023 | 3.040 | 3.050 | 2.730 | 2.900 | 39,556 | -0.37(-11.31%) |
Jun 15, 2023 | 2.930 | 3.773 | 2.930 | 3.270 | 228,129 | +0.27(+9.00%) |
Jun 14, 2023 | 3.150 | 3.189 | 2.940 | 3.000 | 17,458 | -0.12(-3.74%) |
Jun 13, 2023 | 3.180 | 3.250 | 3.070 | 3.117 | 17,853 | +0.10(+3.20%) |
Jun 12, 2023 | 3.030 | 3.250 | 3.010 | 3.020 | 36,611 | -0.12(-3.82%) |
Jun 09, 2023 | 3.000 | 3.150 | 3.000 | 3.140 | 9,698 | +0.15(+5.02%) |
Jun 08, 2023 | 3.000 | 3.040 | 2.935 | 2.990 | 17,317 | -0.08(-2.61%) |
Jun 07, 2023 | 3.080 | 3.130 | 2.960 | 3.070 | 31,525 | -0.01(-0.32%) |
Jun 06, 2023 | 2.960 | 3.180 | 2.920 | 3.080 | 21,925 | +0.07(+2.33%) |
Jun 05, 2023 | 3.070 | 3.170 | 3.000 | 3.010 | 25,017 | -0.15(-4.75%) |
Jun 02, 2023 | 3.060 | 3.250 | 3.000 | 3.160 | 28,014 | +0.17(+5.69%) |
Jun 01, 2023 | 2.580 | 3.060 | 2.580 | 2.990 | 39,434 | +0.33(+12.41%) |
May 31, 2023 | 2.970 | 2.970 | 2.530 | 2.660 | 59,823 | -0.41(-13.36%) |
May 30, 2023 | 3.340 | 3.340 | 2.700 | 3.070 | 99,119 | -0.19(-5.83%) |
May 26, 2023 | 2.540 | 4.000 | 2.540 | 3.260 | 536,473 | +0.65(+24.81%) |
May 25, 2023 | 3.100 | 3.200 | 2.510 | 2.612 | 46,283 | -0.65(-19.88%) |
May 24, 2023 | 3.101 | 3.260 | 3.002 | 3.260 | 4,016 | +0.06(+2.03%) |
May 23, 2023 | 3.000 | 3.250 | 2.701 | 3.195 | 46,706 | +0.32(+11.25%) |
May 22, 2023 | 2.900 | 3.054 | 2.608 | 2.872 | 20,017 | -0.03(-1.00%) |
May 19, 2023 | 2.710 | 3.100 | 2.710 | 2.901 | 4,757 | +0.00(+0.00%) |
May 18, 2023 | 2.750 | 3.100 | 2.600 | 2.901 | 5,652 | +0.20(+7.40%) |
May 17, 2023 | 2.588 | 2.780 | 2.550 | 2.701 | 4,203 | +0.02(+0.78%) |
May 16, 2023 | 2.500 | 2.909 | 2.546 | 2.680 | 6,097 | -0.11(-4.01%) |
May 15, 2023 | 2.844 | 3.048 | 2.714 | 2.792 | 13,229 | -0.19(-6.50%) |
May 12, 2023 | 3.400 | 3.470 | 2.840 | 2.986 | 27,008 | -0.41(-12.18%) |
May 11, 2023 | 3.300 | 3.664 | 3.030 | 3.400 | 65,763 | +0.20(+6.25%) |
May 10, 2023 | 2.700 | 3.700 | 2.501 | 3.200 | 128,319 | +0.70(+28.00%) |
May 09, 2023 | 2.410 | 2.599 | 2.410 | 2.500 | 8,311 | +0.09(+3.69%) |
May 08, 2023 | 2.600 | 2.596 | 2.400 | 2.411 | 3,269 | -0.02(-0.86%) |
May 05, 2023 | 2.600 | 2.600 | 2.430 | 2.432 | 5,076 | -0.07(-2.72%) |
May 04, 2023 | 2.380 | 2.500 | 2.211 | 2.500 | 13,379 | +0.19(+8.13%) |
May 03, 2023 | 2.292 | 2.400 | 2.292 | 2.312 | 2,949 | -0.09(-3.67%) |
May 02, 2023 | 2.527 | 2.539 | 2.302 | 2.400 | 7,600 | -0.05(-2.12%) |