Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 2.000 | 2.040 | 1.950 | 2.010 | 123,435 | +0.02(+1.01%) |
Jul 28, 2023 | 1.870 | 2.040 | 1.870 | 1.990 | 203,548 | +0.09(+4.74%) |
Jul 27, 2023 | 1.980 | 2.010 | 1.860 | 1.900 | 257,944 | -0.10(-5.00%) |
Jul 26, 2023 | 2.010 | 2.030 | 1.940 | 2.000 | 210,829 | -0.05(-2.44%) |
Jul 25, 2023 | 2.040 | 2.080 | 1.900 | 2.050 | 217,268 | -0.01(-0.49%) |
Jul 24, 2023 | 2.170 | 2.170 | 2.020 | 2.060 | 581,810 | -0.11(-5.07%) |
Jul 21, 2023 | 2.290 | 2.300 | 2.080 | 2.170 | 489,590 | -0.06(-2.69%) |
Jul 20, 2023 | 2.150 | 2.340 | 2.080 | 2.230 | 1,080,650 | +0.06(+2.76%) |
Jul 19, 2023 | 2.330 | 3.070 | 2.150 | 2.170 | 45,160,728 | +0.10(+4.83%) |
Jul 18, 2023 | 2.060 | 2.140 | 2.020 | 2.070 | 55,024 | -0.01(-0.48%) |
Jul 17, 2023 | 2.140 | 2.140 | 2.030 | 2.080 | 74,758 | +0.00(+0.00%) |
Jul 14, 2023 | 2.090 | 2.120 | 2.030 | 2.080 | 67,734 | +0.01(+0.48%) |
Jul 13, 2023 | 2.300 | 2.300 | 2.020 | 2.070 | 254,895 | -0.16(-7.17%) |
Jul 12, 2023 | 2.270 | 2.390 | 2.155 | 2.230 | 194,552 | -0.06(-2.62%) |
Jul 11, 2023 | 2.400 | 2.440 | 2.140 | 2.290 | 300,917 | -0.09(-3.78%) |
Jul 10, 2023 | 2.200 | 2.450 | 2.144 | 2.380 | 751,467 | +0.23(+10.70%) |
Jul 07, 2023 | 2.180 | 2.180 | 2.100 | 2.150 | 78,972 | -0.02(-0.92%) |
Jul 06, 2023 | 2.300 | 2.300 | 2.130 | 2.170 | 125,558 | -0.13(-5.65%) |
Jul 05, 2023 | 2.190 | 2.300 | 2.120 | 2.300 | 140,814 | +0.11(+5.02%) |
Jul 03, 2023 | 2.290 | 2.290 | 2.090 | 2.190 | 166,045 | -0.11(-4.78%) |
Jun 30, 2023 | 2.080 | 2.420 | 2.000 | 2.300 | 1,353,506 | +0.21(+10.05%) |
Jun 29, 2023 | 2.220 | 2.235 | 2.044 | 2.090 | 103,277 | -0.13(-5.86%) |
Jun 28, 2023 | 2.060 | 2.270 | 2.000 | 2.220 | 477,128 | +0.16(+7.77%) |
Jun 27, 2023 | 2.020 | 2.090 | 1.800 | 2.060 | 342,891 | +0.01(+0.49%) |
Jun 26, 2023 | 2.260 | 2.276 | 2.000 | 2.050 | 484,086 | -0.19(-8.48%) |
Jun 23, 2023 | 2.320 | 2.320 | 2.190 | 2.240 | 212,786 | -0.09(-3.86%) |
Jun 22, 2023 | 2.340 | 2.390 | 2.200 | 2.330 | 350,024 | +0.04(+1.53%) |
Jun 21, 2023 | 2.320 | 2.370 | 2.241 | 2.295 | 170,614 | +0.02(+1.10%) |
Jun 20, 2023 | 2.630 | 2.660 | 2.140 | 2.270 | 863,246 | -0.33(-12.69%) |
Jun 16, 2023 | 2.790 | 2.900 | 2.270 | 2.600 | 2,531,490 | -3.21(-55.25%) |
Jun 15, 2023 | 5.520 | 6.450 | 5.350 | 5.810 | 283,644 | +0.21(+3.75%) |
Jun 14, 2023 | 6.130 | 6.690 | 5.400 | 5.600 | 296,210 | -0.55(-8.94%) |
Jun 13, 2023 | 7.360 | 9.040 | 5.800 | 6.150 | 942,330 | -0.35(-5.38%) |
Jun 12, 2023 | 6.990 | 6.990 | 6.250 | 6.500 | 62,593 | -0.43(-6.20%) |
Jun 09, 2023 | 7.140 | 7.680 | 6.750 | 6.930 | 91,642 | -0.20(-2.81%) |
Jun 08, 2023 | 6.330 | 7.260 | 5.800 | 7.130 | 303,184 | +0.09(+1.28%) |
Jun 07, 2023 | 5.440 | 8.300 | 5.430 | 7.040 | 367,864 | +1.60(+29.51%) |
Jun 06, 2023 | 5.920 | 6.010 | 5.005 | 5.436 | 172,927 | -0.51(-8.64%) |
Jun 05, 2023 | 6.140 | 6.410 | 5.920 | 5.950 | 91,916 | -0.63(-9.57%) |
Jun 02, 2023 | 7.180 | 8.500 | 6.520 | 6.580 | 406,700 | +0.22(+3.46%) |
Jun 01, 2023 | 7.320 | 8.500 | 5.910 | 6.360 | 288,110 | -0.39(-5.82%) |
May 31, 2023 | 7.500 | 8.637 | 6.300 | 6.753 | 130,132 | -3.45(-33.79%) |
May 30, 2023 | 10.08 | 10.50 | 9.825 | 10.20 | 11,522 | +0.12(+1.19%) |
May 26, 2023 | 11.03 | 11.03 | 9.747 | 10.08 | 23,234 | -0.72(-6.64%) |
May 25, 2023 | 11.40 | 11.70 | 9.942 | 10.80 | 13,232 | -0.53(-4.69%) |
May 24, 2023 | 11.71 | 11.94 | 11.13 | 11.33 | 9,713 | -0.64(-5.36%) |
May 23, 2023 | 11.65 | 12.00 | 11.55 | 11.97 | 9,252 | +0.44(+3.83%) |
May 22, 2023 | 11.34 | 11.79 | 11.10 | 11.53 | 12,169 | +0.13(+1.13%) |
May 19, 2023 | 12.00 | 12.00 | 10.80 | 11.40 | 8,756 | -0.60(-5.00%) |
May 18, 2023 | 11.70 | 12.15 | 11.40 | 12.00 | 7,788 | +0.35(+3.04%) |
May 17, 2023 | 11.55 | 11.97 | 11.25 | 11.65 | 6,587 | +0.01(+0.05%) |
May 16, 2023 | 12.00 | 12.34 | 11.25 | 11.64 | 8,986 | -0.66(-5.37%) |
May 15, 2023 | 11.14 | 12.30 | 11.10 | 12.30 | 15,764 | +0.90(+7.89%) |
May 12, 2023 | 11.40 | 11.65 | 10.62 | 11.40 | 18,346 | -0.01(-0.05%) |
May 11, 2023 | 12.00 | 12.02 | 11.10 | 11.41 | 17,676 | -0.85(-6.93%) |
May 10, 2023 | 11.70 | 12.30 | 11.47 | 12.26 | 21,859 | +0.41(+3.42%) |
May 09, 2023 | 12.00 | 12.53 | 11.46 | 11.85 | 50,267 | -2.99(-20.15%) |
May 08, 2023 | 12.90 | 15.00 | 12.90 | 14.84 | 47,432 | +1.79(+13.72%) |
May 05, 2023 | 12.30 | 13.20 | 12.30 | 13.05 | 27,358 | -0.45(-3.33%) |
May 04, 2023 | 13.94 | 14.36 | 12.93 | 13.50 | 18,798 | -1.06(-7.27%) |
May 03, 2023 | 12.33 | 14.70 | 12.33 | 14.56 | 29,684 | +1.06(+7.84%) |
May 02, 2023 | 13.20 | 13.80 | 11.85 | 13.50 | 37,888 | -0.12(-0.88%) |