Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 1.590 | 1.640 | 1.490 | 1.510 | 284,327 | -0.10(-6.21%) |
Jul 28, 2023 | 1.500 | 1.790 | 1.480 | 1.610 | 633,970 | +0.12(+8.05%) |
Jul 27, 2023 | 1.630 | 1.680 | 1.470 | 1.490 | 395,158 | -0.20(-11.83%) |
Jul 26, 2023 | 1.660 | 1.730 | 1.630 | 1.690 | 108,233 | +0.02(+1.20%) |
Jul 25, 2023 | 1.710 | 1.797 | 1.611 | 1.670 | 347,948 | -0.04(-2.34%) |
Jul 24, 2023 | 1.900 | 1.990 | 1.700 | 1.710 | 442,353 | -0.33(-16.18%) |
Jul 21, 2023 | 2.080 | 2.140 | 1.950 | 2.040 | 259,168 | -0.06(-2.86%) |
Jul 20, 2023 | 1.990 | 2.130 | 1.870 | 2.100 | 413,630 | +0.12(+6.06%) |
Jul 19, 2023 | 1.910 | 2.080 | 1.871 | 1.980 | 536,112 | +0.08(+4.19%) |
Jul 18, 2023 | 1.820 | 2.000 | 1.800 | 1.900 | 534,442 | +0.06(+3.28%) |
Jul 17, 2023 | 1.830 | 1.990 | 1.810 | 1.840 | 467,640 | +0.02(+1.10%) |
Jul 14, 2023 | 2.010 | 2.034 | 1.820 | 1.820 | 772,164 | -0.39(-17.65%) |
Jul 13, 2023 | 2.170 | 2.560 | 2.170 | 2.210 | 891,041 | +0.00(+0.00%) |
Jul 12, 2023 | 2.180 | 2.379 | 2.100 | 2.210 | 1,019,849 | -0.04(-1.78%) |
Jul 11, 2023 | 2.400 | 2.454 | 2.090 | 2.250 | 1,069,000 | -0.50(-18.18%) |
Jul 10, 2023 | 2.620 | 2.870 | 2.580 | 2.750 | 89,946 | +0.12(+4.56%) |
Jul 07, 2023 | 2.670 | 2.730 | 2.590 | 2.630 | 49,329 | -0.10(-3.66%) |
Jul 06, 2023 | 2.800 | 2.810 | 2.620 | 2.730 | 112,546 | -0.13(-4.55%) |
Jul 05, 2023 | 2.590 | 3.100 | 2.530 | 2.860 | 561,872 | +0.33(+13.04%) |
Jul 03, 2023 | 2.620 | 2.680 | 2.481 | 2.530 | 162,875 | -0.19(-6.99%) |
Jun 30, 2023 | 3.000 | 3.120 | 2.650 | 2.720 | 380,703 | -0.32(-10.53%) |
Jun 29, 2023 | 3.200 | 3.420 | 2.920 | 3.040 | 382,591 | -0.51(-14.37%) |
Jun 28, 2023 | 3.570 | 3.870 | 3.320 | 3.550 | 872,686 | -1.95(-35.45%) |
Jun 27, 2023 | 5.230 | 6.490 | 4.730 | 5.500 | 6,902,455 | +0.81(+17.21%) |
Jun 26, 2023 | 3.650 | 5.125 | 3.375 | 4.692 | 456,899 | +0.82(+21.25%) |
Jun 23, 2023 | 3.750 | 3.980 | 3.578 | 3.870 | 39,403 | +0.29(+8.18%) |
Jun 22, 2023 | 3.527 | 3.660 | 3.498 | 3.578 | 10,597 | +0.02(+0.49%) |
Jun 21, 2023 | 3.500 | 3.685 | 3.500 | 3.560 | 11,893 | -0.06(-1.79%) |
Jun 20, 2023 | 3.565 | 3.725 | 3.565 | 3.625 | 11,969 | -0.11(-3.01%) |
Jun 16, 2023 | 3.750 | 3.873 | 3.570 | 3.737 | 38,528 | +0.14(+3.96%) |
Jun 15, 2023 | 3.750 | 3.750 | 3.425 | 3.595 | 25,580 | -0.09(-2.51%) |
Jun 14, 2023 | 3.845 | 3.845 | 3.570 | 3.688 | 20,191 | -0.09(-2.45%) |
Jun 13, 2023 | 3.875 | 3.875 | 3.692 | 3.780 | 15,751 | +0.00(+0.13%) |
Jun 12, 2023 | 3.837 | 3.837 | 3.652 | 3.775 | 13,636 | +0.02(+0.67%) |
Jun 09, 2023 | 3.700 | 3.975 | 3.650 | 3.750 | 19,607 | -0.03(-0.79%) |
Jun 08, 2023 | 3.755 | 4.150 | 3.663 | 3.780 | 47,853 | -0.07(-1.69%) |
Jun 07, 2023 | 3.650 | 4.247 | 3.650 | 3.845 | 54,501 | +0.14(+3.85%) |
Jun 06, 2023 | 3.833 | 3.833 | 3.627 | 3.703 | 20,244 | -0.10(-2.76%) |
Jun 05, 2023 | 3.790 | 3.868 | 3.703 | 3.808 | 10,846 | +0.02(+0.40%) |
Jun 02, 2023 | 4.160 | 4.200 | 3.250 | 3.792 | 48,745 | -0.28(-6.93%) |
Jun 01, 2023 | 3.667 | 4.500 | 3.667 | 4.075 | 38,839 | +0.30(+7.80%) |
May 31, 2023 | 4.000 | 4.000 | 3.675 | 3.780 | 33,038 | -0.42(-9.95%) |
May 30, 2023 | 5.050 | 5.050 | 3.877 | 4.197 | 45,532 | -0.60(-12.55%) |
May 26, 2023 | 5.000 | 5.175 | 4.590 | 4.800 | 50,982 | +0.24(+5.21%) |
May 25, 2023 | 4.612 | 5.428 | 4.250 | 4.562 | 117,353 | +0.25(+5.80%) |
May 24, 2023 | 4.150 | 4.633 | 4.032 | 4.312 | 107,736 | +0.36(+9.18%) |
May 23, 2023 | 4.000 | 4.100 | 3.875 | 3.950 | 30,561 | +0.08(+2.00%) |
May 22, 2023 | 3.922 | 3.950 | 3.645 | 3.873 | 14,072 | +0.14(+3.61%) |
May 19, 2023 | 3.750 | 3.848 | 3.583 | 3.737 | 27,592 | -0.13(-3.30%) |
May 18, 2023 | 4.000 | 4.000 | 3.700 | 3.865 | 17,586 | -0.18(-4.39%) |
May 17, 2023 | 4.348 | 4.348 | 3.763 | 4.043 | 58,771 | -0.48(-10.61%) |
May 16, 2023 | 3.975 | 4.625 | 3.675 | 4.522 | 150,756 | +0.90(+24.84%) |
May 15, 2023 | 3.500 | 3.625 | 3.310 | 3.623 | 90,881 | +0.04(+1.26%) |
May 12, 2023 | 3.630 | 3.995 | 3.275 | 3.578 | 60,181 | -0.06(-1.78%) |
May 11, 2023 | 3.697 | 3.797 | 3.500 | 3.643 | 25,465 | -0.18(-4.77%) |
May 10, 2023 | 4.465 | 4.500 | 3.513 | 3.825 | 142,642 | -0.27(-6.65%) |
May 09, 2023 | 3.500 | 4.250 | 3.458 | 4.098 | 287,462 | +0.61(+17.58%) |
May 08, 2023 | 3.502 | 3.507 | 3.280 | 3.485 | 9,637 | -0.01(-0.14%) |
May 05, 2023 | 3.562 | 3.562 | 3.428 | 3.490 | 6,561 | +0.08(+2.35%) |
May 04, 2023 | 3.575 | 3.575 | 3.395 | 3.410 | 8,061 | +0.10(+2.87%) |
May 03, 2023 | 3.625 | 3.625 | 3.300 | 3.315 | 13,170 | -0.19(-5.29%) |
May 02, 2023 | 3.587 | 3.745 | 3.433 | 3.500 | 12,087 | +0.03(+0.94%) |