Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 3.340 | 3.550 | 3.255 | 3.490 | 182,033 | -0.02(-0.57%) |
Jul 28, 2023 | 3.340 | 3.560 | 3.241 | 3.510 | 98,157 | +0.13(+3.85%) |
Jul 27, 2023 | 3.210 | 3.450 | 3.150 | 3.380 | 111,064 | +0.08(+2.42%) |
Jul 26, 2023 | 3.210 | 3.390 | 3.150 | 3.300 | 64,581 | +0.14(+4.43%) |
Jul 25, 2023 | 2.860 | 3.700 | 2.860 | 3.160 | 831,376 | +0.24(+8.22%) |
Jul 24, 2023 | 2.920 | 3.140 | 2.900 | 2.920 | 29,562 | -0.08(-2.67%) |
Jul 21, 2023 | 3.090 | 3.270 | 2.750 | 3.000 | 82,424 | -0.12(-4.00%) |
Jul 20, 2023 | 3.100 | 3.310 | 3.100 | 3.125 | 28,281 | -0.00(-0.16%) |
Jul 19, 2023 | 3.490 | 3.490 | 3.030 | 3.130 | 125,380 | -0.33(-9.54%) |
Jul 18, 2023 | 2.950 | 3.790 | 2.850 | 3.460 | 759,459 | +0.46(+15.33%) |
Jul 17, 2023 | 2.898 | 3.100 | 2.898 | 3.000 | 71,163 | +0.15(+5.26%) |
Jul 14, 2023 | 2.800 | 2.930 | 2.785 | 2.850 | 37,971 | +0.15(+5.56%) |
Jul 13, 2023 | 2.650 | 2.930 | 2.650 | 2.700 | 66,722 | -0.07(-2.53%) |
Jul 12, 2023 | 2.740 | 2.870 | 2.720 | 2.770 | 12,782 | -0.03(-1.07%) |
Jul 11, 2023 | 2.830 | 2.930 | 2.800 | 2.800 | 10,180 | -0.05(-1.75%) |
Jul 10, 2023 | 2.850 | 2.890 | 2.780 | 2.850 | 10,586 | -0.04(-1.55%) |
Jul 07, 2023 | 2.800 | 2.950 | 2.730 | 2.895 | 29,196 | +0.02(+0.87%) |
Jul 06, 2023 | 2.880 | 2.890 | 2.780 | 2.870 | 14,710 | -0.06(-1.94%) |
Jul 05, 2023 | 2.970 | 2.990 | 2.796 | 2.927 | 9,629 | -0.03(-1.13%) |
Jul 03, 2023 | 2.860 | 2.960 | 2.770 | 2.960 | 12,001 | +0.10(+3.50%) |
Jun 30, 2023 | 2.621 | 2.940 | 2.621 | 2.860 | 52,786 | +0.22(+8.33%) |
Jun 29, 2023 | 2.860 | 2.980 | 2.594 | 2.640 | 44,854 | -0.20(-7.06%) |
Jun 28, 2023 | 2.890 | 2.900 | 2.690 | 2.840 | 30,256 | +0.03(+1.08%) |
Jun 27, 2023 | 2.790 | 3.010 | 2.581 | 2.810 | 81,625 | -0.01(-0.35%) |
Jun 26, 2023 | 3.050 | 3.230 | 2.760 | 2.820 | 107,999 | -0.35(-11.04%) |
Jun 23, 2023 | 2.970 | 3.240 | 2.820 | 3.170 | 69,082 | +0.16(+5.32%) |
Jun 22, 2023 | 2.740 | 3.100 | 2.740 | 3.010 | 99,872 | +0.15(+5.24%) |
Jun 21, 2023 | 2.570 | 2.920 | 2.540 | 2.860 | 105,478 | +0.19(+7.12%) |
Jun 20, 2023 | 2.570 | 2.750 | 2.520 | 2.670 | 198,152 | +0.06(+2.30%) |
Jun 16, 2023 | 2.510 | 2.640 | 2.450 | 2.610 | 26,637 | +0.12(+4.82%) |
Jun 15, 2023 | 2.630 | 2.670 | 2.450 | 2.490 | 47,936 | -0.13(-4.96%) |
Jun 14, 2023 | 2.590 | 2.740 | 2.590 | 2.620 | 60,618 | +0.04(+1.55%) |
Jun 13, 2023 | 2.480 | 2.625 | 2.410 | 2.580 | 60,139 | +0.10(+3.88%) |
Jun 12, 2023 | 2.570 | 2.580 | 2.360 | 2.484 | 156,653 | -0.02(-0.66%) |
Jun 09, 2023 | 2.700 | 2.910 | 2.460 | 2.500 | 212,930 | -0.09(-3.47%) |
Jun 08, 2023 | 2.410 | 2.750 | 2.410 | 2.590 | 279,655 | +0.15(+6.15%) |
Jun 07, 2023 | 2.050 | 2.541 | 1.990 | 2.440 | 624,190 | +0.49(+25.13%) |
Jun 06, 2023 | 2.100 | 2.100 | 1.804 | 1.950 | 247,278 | +0.12(+6.70%) |
Jun 05, 2023 | 1.810 | 1.890 | 1.800 | 1.827 | 30,879 | +0.05(+2.67%) |
Jun 02, 2023 | 1.560 | 1.780 | 1.560 | 1.780 | 72,000 | +0.23(+14.84%) |
Jun 01, 2023 | 1.520 | 1.560 | 1.476 | 1.550 | 26,461 | +0.05(+3.33%) |
May 31, 2023 | 1.480 | 1.520 | 1.460 | 1.500 | 23,420 | +0.01(+0.67%) |
May 30, 2023 | 1.490 | 1.520 | 1.470 | 1.490 | 14,797 | +0.03(+2.05%) |
May 26, 2023 | 1.460 | 1.490 | 1.410 | 1.460 | 17,775 | -0.01(-0.68%) |
May 25, 2023 | 1.470 | 1.500 | 1.450 | 1.470 | 17,524 | -0.01(-0.68%) |
May 24, 2023 | 1.510 | 1.508 | 1.450 | 1.480 | 5,793 | -0.01(-0.67%) |
May 23, 2023 | 1.490 | 1.494 | 1.440 | 1.490 | 30,937 | +0.05(+3.47%) |
May 22, 2023 | 1.460 | 1.480 | 1.420 | 1.440 | 17,015 | -0.02(-1.37%) |
May 19, 2023 | 1.490 | 1.526 | 1.420 | 1.460 | 14,765 | -0.05(-3.31%) |
May 18, 2023 | 1.500 | 1.530 | 1.445 | 1.510 | 13,661 | +0.01(+0.67%) |
May 17, 2023 | 1.440 | 1.530 | 1.386 | 1.500 | 24,997 | +0.08(+5.63%) |
May 16, 2023 | 1.360 | 1.470 | 1.330 | 1.420 | 40,608 | +0.07(+5.19%) |
May 15, 2023 | 1.480 | 1.490 | 1.300 | 1.350 | 96,868 | -0.08(-5.59%) |
May 12, 2023 | 1.800 | 1.890 | 1.400 | 1.430 | 166,664 | -0.41(-22.28%) |
May 11, 2023 | 1.890 | 1.890 | 1.590 | 1.840 | 144,051 | +0.01(+0.55%) |
May 10, 2023 | 1.570 | 2.160 | 1.490 | 1.830 | 1,037,530 | +0.30(+19.61%) |
May 09, 2023 | 1.370 | 1.538 | 1.320 | 1.530 | 76,367 | +0.13(+9.40%) |
May 08, 2023 | 1.420 | 1.420 | 1.370 | 1.399 | 13,002 | +0.01(+0.62%) |
May 05, 2023 | 1.350 | 1.430 | 1.340 | 1.390 | 26,065 | +0.08(+6.11%) |
May 04, 2023 | 1.310 | 1.330 | 1.300 | 1.310 | 11,009 | -0.01(-0.76%) |
May 03, 2023 | 1.270 | 1.390 | 1.270 | 1.320 | 14,303 | -0.02(-1.49%) |
May 02, 2023 | 1.360 | 1.400 | 1.300 | 1.340 | 33,859 | -0.07(-4.96%) |