Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 3.700 | 3.810 | 3.660 | 3.800 | 906,402 | +0.12(+3.26%) |
Jul 28, 2023 | 3.630 | 3.705 | 3.590 | 3.680 | 1,188,066 | +0.05(+1.38%) |
Jul 27, 2023 | 3.610 | 3.760 | 3.560 | 3.630 | 1,676,712 | +0.05(+1.40%) |
Jul 26, 2023 | 3.470 | 3.635 | 3.452 | 3.580 | 882,813 | +0.03(+0.85%) |
Jul 25, 2023 | 3.830 | 3.850 | 3.460 | 3.550 | 1,823,607 | -0.24(-6.33%) |
Jul 24, 2023 | 3.670 | 3.810 | 3.440 | 3.790 | 2,187,251 | +0.14(+3.84%) |
Jul 21, 2023 | 3.480 | 3.705 | 3.460 | 3.650 | 2,025,923 | +0.20(+5.80%) |
Jul 20, 2023 | 3.350 | 3.470 | 3.190 | 3.450 | 1,203,539 | +0.11(+3.29%) |
Jul 19, 2023 | 3.300 | 3.575 | 3.300 | 3.340 | 2,182,156 | +0.06(+1.83%) |
Jul 18, 2023 | 3.330 | 3.480 | 3.210 | 3.280 | 1,637,909 | -0.04(-1.20%) |
Jul 17, 2023 | 3.140 | 3.360 | 3.030 | 3.320 | 1,245,659 | +0.19(+6.07%) |
Jul 14, 2023 | 3.250 | 3.280 | 3.120 | 3.130 | 896,028 | -0.10(-3.10%) |
Jul 13, 2023 | 3.270 | 3.350 | 3.165 | 3.230 | 1,221,615 | -0.05(-1.52%) |
Jul 12, 2023 | 3.180 | 3.295 | 3.080 | 3.280 | 1,399,924 | +0.15(+4.79%) |
Jul 11, 2023 | 3.190 | 3.230 | 3.090 | 3.130 | 988,131 | -0.07(-2.19%) |
Jul 10, 2023 | 3.110 | 3.210 | 3.025 | 3.200 | 1,280,070 | +0.07(+2.24%) |
Jul 07, 2023 | 3.040 | 3.220 | 3.020 | 3.130 | 1,284,046 | +0.11(+3.64%) |
Jul 06, 2023 | 3.060 | 3.070 | 2.940 | 3.020 | 1,181,683 | -0.13(-4.13%) |
Jul 05, 2023 | 3.250 | 3.250 | 3.075 | 3.150 | 1,439,168 | -0.12(-3.67%) |
Jul 03, 2023 | 3.200 | 3.300 | 3.170 | 3.270 | 1,467,848 | +0.05(+1.55%) |
Jun 30, 2023 | 2.970 | 3.270 | 2.930 | 3.220 | 3,458,490 | +0.26(+8.78%) |
Jun 29, 2023 | 2.840 | 2.970 | 2.790 | 2.960 | 4,339,298 | +0.12(+4.23%) |
Jun 28, 2023 | 2.610 | 2.850 | 2.600 | 2.840 | 1,910,801 | +0.20(+7.58%) |
Jun 27, 2023 | 2.530 | 2.680 | 2.425 | 2.640 | 2,274,447 | +0.11(+4.35%) |
Jun 26, 2023 | 2.520 | 2.590 | 2.470 | 2.530 | 2,295,601 | -0.01(-0.39%) |
Jun 23, 2023 | 2.640 | 2.640 | 2.440 | 2.540 | 6,246,759 | -0.12(-4.51%) |
Jun 22, 2023 | 2.480 | 2.710 | 2.440 | 2.660 | 3,615,623 | +0.18(+7.26%) |
Jun 21, 2023 | 2.480 | 2.540 | 2.390 | 2.480 | 1,534,748 | +0.00(+0.00%) |
Jun 20, 2023 | 2.620 | 2.620 | 2.430 | 2.480 | 1,086,569 | -0.10(-3.88%) |
Jun 16, 2023 | 2.700 | 2.750 | 2.570 | 2.580 | 2,331,324 | -0.12(-4.44%) |
Jun 15, 2023 | 2.560 | 2.710 | 2.510 | 2.700 | 1,422,078 | +0.13(+5.06%) |
Jun 14, 2023 | 2.670 | 2.675 | 2.550 | 2.570 | 1,216,572 | -0.07(-2.65%) |
Jun 13, 2023 | 2.600 | 2.670 | 2.557 | 2.640 | 2,074,154 | +0.04(+1.54%) |
Jun 12, 2023 | 2.700 | 2.750 | 2.575 | 2.600 | 1,618,886 | -0.11(-4.06%) |
Jun 09, 2023 | 2.750 | 2.770 | 2.640 | 2.710 | 1,042,337 | -0.04(-1.45%) |
Jun 08, 2023 | 2.730 | 2.775 | 2.690 | 2.750 | 793,737 | +0.01(+0.36%) |
Jun 07, 2023 | 2.730 | 2.810 | 2.680 | 2.740 | 983,965 | +0.00(+0.00%) |
Jun 06, 2023 | 2.790 | 2.840 | 2.660 | 2.740 | 1,136,105 | -0.08(-2.84%) |
Jun 05, 2023 | 2.810 | 2.890 | 2.765 | 2.820 | 923,562 | +0.00(+0.00%) |
Jun 02, 2023 | 2.840 | 2.961 | 2.750 | 2.820 | 1,216,189 | +0.04(+1.44%) |
Jun 01, 2023 | 2.750 | 2.829 | 2.695 | 2.780 | 1,252,162 | +0.02(+0.72%) |
May 31, 2023 | 2.680 | 2.850 | 2.650 | 2.760 | 2,084,577 | +0.08(+2.99%) |
May 30, 2023 | 2.900 | 3.011 | 2.630 | 2.680 | 2,487,100 | -0.17(-5.96%) |
May 26, 2023 | 2.890 | 2.975 | 2.790 | 2.850 | 966,888 | +0.01(+0.35%) |
May 25, 2023 | 3.270 | 3.290 | 2.630 | 2.840 | 4,800,183 | -0.40(-12.35%) |
May 24, 2023 | 3.390 | 3.390 | 3.230 | 3.240 | 1,358,336 | -0.17(-4.99%) |
May 23, 2023 | 3.340 | 3.555 | 3.335 | 3.410 | 1,193,732 | +0.03(+0.89%) |
May 22, 2023 | 3.090 | 3.420 | 3.030 | 3.380 | 1,441,194 | +0.30(+9.74%) |
May 19, 2023 | 3.020 | 3.230 | 3.000 | 3.080 | 1,250,793 | +0.06(+1.99%) |
May 18, 2023 | 3.400 | 3.410 | 2.990 | 3.020 | 1,863,901 | -0.38(-11.18%) |
May 17, 2023 | 3.250 | 3.500 | 3.215 | 3.400 | 1,257,461 | +0.20(+6.25%) |
May 16, 2023 | 3.390 | 3.510 | 3.090 | 3.200 | 1,672,499 | -0.20(-5.88%) |
May 15, 2023 | 3.060 | 3.505 | 3.020 | 3.400 | 2,869,911 | +0.30(+9.68%) |
May 12, 2023 | 2.920 | 3.170 | 2.895 | 3.100 | 2,251,420 | +0.21(+7.27%) |
May 11, 2023 | 2.810 | 2.971 | 2.770 | 2.890 | 1,221,358 | +0.12(+4.33%) |
May 10, 2023 | 2.820 | 2.960 | 2.710 | 2.770 | 1,811,399 | +0.12(+4.53%) |
May 09, 2023 | 2.710 | 2.715 | 2.560 | 2.650 | 1,323,628 | +0.01(+0.38%) |
May 08, 2023 | 2.570 | 2.675 | 2.570 | 2.640 | 504,838 | +0.03(+1.15%) |
May 05, 2023 | 2.570 | 2.630 | 2.533 | 2.610 | 503,358 | +0.09(+3.57%) |
May 04, 2023 | 2.600 | 2.618 | 2.500 | 2.520 | 614,936 | -0.06(-2.33%) |
May 03, 2023 | 2.520 | 2.650 | 2.510 | 2.580 | 489,895 | +0.06(+2.38%) |
May 02, 2023 | 2.620 | 2.630 | 2.500 | 2.520 | 541,707 | -0.12(-4.55%) |