Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 2.610 | 2.755 | 2.581 | 2.670 | 345,539 | +0.07(+2.69%) |
Jul 28, 2023 | 2.530 | 2.670 | 2.495 | 2.600 | 350,757 | +0.10(+4.00%) |
Jul 27, 2023 | 2.530 | 2.670 | 2.500 | 2.500 | 371,242 | -0.02(-0.79%) |
Jul 26, 2023 | 2.430 | 2.550 | 2.390 | 2.520 | 308,195 | +0.10(+4.35%) |
Jul 25, 2023 | 2.520 | 2.520 | 2.405 | 2.415 | 478,183 | -0.09(-3.78%) |
Jul 24, 2023 | 2.920 | 2.935 | 2.450 | 2.510 | 974,364 | -0.43(-14.63%) |
Jul 21, 2023 | 2.970 | 3.019 | 2.810 | 2.940 | 377,937 | -0.02(-0.68%) |
Jul 20, 2023 | 3.230 | 3.230 | 2.930 | 2.960 | 438,347 | -0.26(-8.07%) |
Jul 19, 2023 | 3.130 | 3.250 | 3.120 | 3.220 | 680,346 | +0.08(+2.55%) |
Jul 18, 2023 | 3.200 | 3.270 | 3.085 | 3.140 | 484,029 | -0.07(-2.18%) |
Jul 17, 2023 | 3.120 | 3.290 | 3.070 | 3.210 | 481,944 | +0.13(+4.22%) |
Jul 14, 2023 | 3.260 | 3.295 | 3.055 | 3.080 | 620,632 | -0.15(-4.64%) |
Jul 13, 2023 | 3.400 | 3.490 | 3.220 | 3.230 | 681,012 | -0.17(-5.00%) |
Jul 12, 2023 | 3.330 | 3.540 | 3.290 | 3.400 | 457,562 | +0.12(+3.66%) |
Jul 11, 2023 | 3.350 | 3.590 | 3.205 | 3.280 | 1,093,474 | -0.10(-2.96%) |
Jul 10, 2023 | 3.200 | 3.430 | 3.180 | 3.380 | 1,215,951 | +0.16(+4.97%) |
Jul 07, 2023 | 3.070 | 3.240 | 2.951 | 3.220 | 961,953 | +0.08(+2.55%) |
Jul 06, 2023 | 3.050 | 3.260 | 2.944 | 3.140 | 1,764,446 | -0.02(-0.63%) |
Jul 05, 2023 | 2.750 | 3.300 | 2.750 | 3.160 | 3,514,619 | +0.43(+15.75%) |
Jul 03, 2023 | 2.430 | 2.820 | 2.415 | 2.730 | 2,228,551 | +0.30(+12.35%) |
Jun 30, 2023 | 2.430 | 2.560 | 2.320 | 2.430 | 3,095,746 | +0.12(+5.19%) |
Jun 29, 2023 | 2.570 | 2.600 | 2.250 | 2.310 | 2,881,485 | -0.33(-12.50%) |
Jun 28, 2023 | 2.110 | 2.660 | 2.050 | 2.640 | 5,254,156 | +0.51(+23.94%) |
Jun 27, 2023 | 3.840 | 3.950 | 1.980 | 2.130 | 8,374,818 | -2.53(-54.29%) |
Jun 26, 2023 | 4.660 | 4.810 | 4.550 | 4.660 | 533,827 | -0.07(-1.48%) |
Jun 23, 2023 | 4.360 | 4.810 | 4.230 | 4.730 | 891,189 | +0.36(+8.24%) |
Jun 22, 2023 | 4.560 | 4.645 | 4.340 | 4.370 | 1,154,738 | -0.25(-5.41%) |
Jun 21, 2023 | 4.320 | 4.650 | 4.230 | 4.620 | 1,152,750 | +0.30(+6.94%) |
Jun 20, 2023 | 4.400 | 4.430 | 4.180 | 4.320 | 685,300 | -0.08(-1.82%) |
Jun 16, 2023 | 4.690 | 4.760 | 4.370 | 4.400 | 582,050 | -0.13(-2.87%) |
Jun 15, 2023 | 4.510 | 4.700 | 4.400 | 4.530 | 465,660 | +0.00(+0.00%) |
Jun 14, 2023 | 4.900 | 5.000 | 4.490 | 4.530 | 454,078 | -0.29(-6.02%) |
Jun 13, 2023 | 5.000 | 5.170 | 4.780 | 4.820 | 719,258 | -0.13(-2.63%) |
Jun 12, 2023 | 5.380 | 5.415 | 4.870 | 4.950 | 505,200 | -0.40(-7.48%) |
Jun 09, 2023 | 5.730 | 5.740 | 5.320 | 5.350 | 484,436 | -0.32(-5.64%) |
Jun 08, 2023 | 5.690 | 5.720 | 5.310 | 5.670 | 512,348 | -0.04(-0.70%) |
Jun 07, 2023 | 5.330 | 5.810 | 5.320 | 5.710 | 298,683 | +0.39(+7.33%) |
Jun 06, 2023 | 5.280 | 5.430 | 5.140 | 5.320 | 300,583 | +0.06(+1.14%) |
Jun 05, 2023 | 5.340 | 5.480 | 5.240 | 5.260 | 249,744 | -0.09(-1.68%) |
Jun 02, 2023 | 5.300 | 5.391 | 5.060 | 5.350 | 326,144 | +0.15(+2.98%) |
Jun 01, 2023 | 5.100 | 5.300 | 4.610 | 5.195 | 452,525 | -0.29(-5.20%) |
May 31, 2023 | 5.620 | 5.715 | 5.400 | 5.480 | 785,721 | -0.13(-2.32%) |
May 30, 2023 | 5.640 | 5.900 | 5.480 | 5.610 | 205,253 | -0.01(-0.18%) |
May 26, 2023 | 5.510 | 5.785 | 5.340 | 5.620 | 228,697 | +0.09(+1.63%) |
May 25, 2023 | 5.740 | 5.740 | 5.320 | 5.530 | 254,475 | -0.18(-3.15%) |
May 24, 2023 | 6.150 | 6.150 | 5.535 | 5.710 | 255,237 | -0.46(-7.46%) |
May 23, 2023 | 6.260 | 6.650 | 6.160 | 6.170 | 407,477 | -0.15(-2.37%) |
May 22, 2023 | 6.400 | 6.550 | 6.250 | 6.320 | 458,626 | +0.04(+0.64%) |
May 19, 2023 | 6.550 | 6.640 | 6.240 | 6.280 | 198,741 | -0.18(-2.79%) |
May 18, 2023 | 6.670 | 6.710 | 6.195 | 6.460 | 262,678 | -0.21(-3.15%) |
May 17, 2023 | 6.850 | 6.885 | 6.520 | 6.670 | 163,723 | -0.16(-2.34%) |
May 16, 2023 | 6.970 | 7.060 | 6.805 | 6.830 | 546,832 | -0.30(-4.21%) |
May 15, 2023 | 6.400 | 7.280 | 6.370 | 7.130 | 395,465 | +0.77(+12.11%) |
May 12, 2023 | 6.680 | 6.690 | 6.340 | 6.360 | 563,682 | -0.30(-4.50%) |
May 11, 2023 | 6.900 | 7.000 | 6.520 | 6.660 | 207,415 | -0.27(-3.90%) |
May 10, 2023 | 6.960 | 7.500 | 6.850 | 6.930 | 440,420 | +0.20(+2.97%) |
May 09, 2023 | 6.580 | 6.790 | 6.450 | 6.730 | 371,390 | +0.07(+1.05%) |
May 08, 2023 | 6.480 | 6.660 | 6.300 | 6.660 | 171,452 | +0.21(+3.26%) |
May 05, 2023 | 6.430 | 6.640 | 6.380 | 6.450 | 171,109 | +0.07(+1.10%) |
May 04, 2023 | 6.300 | 6.470 | 6.210 | 6.380 | 171,931 | +0.04(+0.63%) |
May 03, 2023 | 6.110 | 6.500 | 6.110 | 6.340 | 192,646 | +0.26(+4.28%) |
May 02, 2023 | 6.070 | 6.240 | 6.020 | 6.080 | 291,431 | -0.03(-0.49%) |