Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 3.670 | 3.898 | 3.630 | 3.800 | 1,194,140 | +0.30(+8.57%) |
Jul 28, 2023 | 3.580 | 3.660 | 3.430 | 3.500 | 1,706,654 | -0.02(-0.57%) |
Jul 27, 2023 | 3.920 | 3.959 | 3.520 | 3.520 | 1,801,085 | -0.26(-6.88%) |
Jul 26, 2023 | 3.800 | 3.910 | 3.680 | 3.780 | 1,570,847 | -0.10(-2.58%) |
Jul 25, 2023 | 4.030 | 4.139 | 3.820 | 3.880 | 1,666,331 | -0.13(-3.24%) |
Jul 24, 2023 | 4.120 | 4.160 | 3.800 | 4.010 | 1,581,191 | -0.33(-7.60%) |
Jul 21, 2023 | 4.560 | 4.640 | 4.145 | 4.340 | 1,203,079 | -0.13(-2.91%) |
Jul 20, 2023 | 4.840 | 5.030 | 4.430 | 4.470 | 1,115,991 | -0.25(-5.30%) |
Jul 19, 2023 | 4.670 | 4.910 | 4.530 | 4.720 | 1,450,920 | +0.08(+1.72%) |
Jul 18, 2023 | 4.700 | 4.750 | 4.335 | 4.640 | 1,599,903 | -0.12(-2.52%) |
Jul 17, 2023 | 4.920 | 5.070 | 4.590 | 4.760 | 1,511,894 | -0.15(-3.05%) |
Jul 14, 2023 | 5.050 | 5.260 | 4.660 | 4.910 | 2,303,205 | -0.30(-5.76%) |
Jul 13, 2023 | 4.350 | 5.295 | 4.265 | 5.210 | 3,539,762 | +0.97(+22.88%) |
Jul 12, 2023 | 4.140 | 4.452 | 4.010 | 4.240 | 2,243,084 | +0.20(+4.95%) |
Jul 11, 2023 | 4.380 | 4.380 | 3.920 | 4.040 | 2,768,340 | -0.28(-6.48%) |
Jul 10, 2023 | 3.880 | 4.370 | 3.640 | 4.320 | 2,395,356 | +0.59(+15.82%) |
Jul 07, 2023 | 3.340 | 4.070 | 3.330 | 3.730 | 2,758,584 | +0.36(+10.68%) |
Jul 06, 2023 | 3.590 | 3.590 | 3.130 | 3.370 | 1,313,752 | -0.11(-3.16%) |
Jul 05, 2023 | 3.140 | 3.570 | 3.020 | 3.480 | 1,954,750 | +0.26(+8.07%) |
Jul 03, 2023 | 2.920 | 3.285 | 2.890 | 3.220 | 1,818,463 | +0.36(+12.59%) |
Jun 30, 2023 | 2.910 | 3.000 | 2.660 | 2.860 | 1,777,699 | -0.04(-1.38%) |
Jun 29, 2023 | 2.890 | 3.000 | 2.770 | 2.900 | 2,031,042 | +0.00(+0.00%) |
Jun 28, 2023 | 2.880 | 2.950 | 2.775 | 2.900 | 1,007,942 | +0.00(+0.00%) |
Jun 27, 2023 | 2.900 | 2.952 | 2.830 | 2.900 | 1,360,539 | +0.06(+2.11%) |
Jun 26, 2023 | 2.900 | 3.000 | 2.720 | 2.840 | 853,989 | -0.06(-2.07%) |
Jun 23, 2023 | 2.830 | 2.920 | 2.712 | 2.900 | 2,872,429 | +0.08(+2.84%) |
Jun 22, 2023 | 2.950 | 2.984 | 2.720 | 2.820 | 1,488,433 | -0.14(-4.73%) |
Jun 21, 2023 | 3.070 | 3.150 | 2.845 | 2.960 | 2,471,159 | -0.01(-0.34%) |
Jun 20, 2023 | 3.080 | 3.230 | 2.790 | 2.970 | 2,826,223 | -0.08(-2.62%) |
Jun 16, 2023 | 2.570 | 3.150 | 2.490 | 3.050 | 4,215,881 | +0.56(+22.49%) |
Jun 15, 2023 | 2.450 | 2.650 | 2.320 | 2.490 | 1,132,587 | -0.11(-4.23%) |
Jun 14, 2023 | 2.540 | 2.680 | 2.520 | 2.600 | 1,130,493 | +0.09(+3.59%) |
Jun 13, 2023 | 2.470 | 2.530 | 2.430 | 2.510 | 739,961 | +0.09(+3.72%) |
Jun 12, 2023 | 2.270 | 2.540 | 2.270 | 2.420 | 1,277,434 | +0.12(+5.22%) |
Jun 09, 2023 | 2.300 | 2.320 | 2.190 | 2.300 | 551,588 | +0.01(+0.44%) |
Jun 08, 2023 | 2.320 | 2.350 | 2.230 | 2.290 | 538,397 | -0.04(-1.72%) |
Jun 07, 2023 | 2.350 | 2.450 | 2.260 | 2.330 | 712,429 | -0.05(-2.10%) |
Jun 06, 2023 | 2.250 | 2.390 | 2.150 | 2.380 | 898,738 | +0.03(+1.28%) |
Jun 05, 2023 | 2.520 | 2.550 | 2.300 | 2.350 | 1,043,281 | -0.23(-8.91%) |
Jun 02, 2023 | 2.530 | 2.600 | 2.445 | 2.580 | 985,480 | +0.06(+2.38%) |
Jun 01, 2023 | 2.550 | 2.570 | 2.460 | 2.520 | 509,416 | -0.02(-0.79%) |
May 31, 2023 | 2.360 | 2.550 | 2.290 | 2.540 | 1,061,575 | +0.09(+3.67%) |
May 30, 2023 | 2.530 | 2.600 | 2.399 | 2.450 | 1,099,161 | +0.06(+2.51%) |
May 26, 2023 | 2.290 | 2.400 | 2.250 | 2.390 | 603,661 | +0.09(+3.91%) |
May 25, 2023 | 2.320 | 2.360 | 2.220 | 2.300 | 516,136 | +0.01(+0.44%) |
May 24, 2023 | 2.420 | 2.440 | 2.210 | 2.290 | 646,507 | -0.16(-6.53%) |
May 23, 2023 | 2.480 | 2.620 | 2.380 | 2.450 | 1,040,476 | -0.04(-1.61%) |
May 22, 2023 | 2.480 | 2.510 | 2.360 | 2.490 | 511,000 | -0.04(-1.58%) |
May 19, 2023 | 2.440 | 2.550 | 2.335 | 2.530 | 834,882 | +0.15(+6.30%) |
May 18, 2023 | 2.420 | 2.505 | 2.345 | 2.380 | 549,151 | -0.09(-3.64%) |
May 17, 2023 | 2.400 | 2.550 | 2.390 | 2.470 | 880,636 | +0.03(+1.23%) |
May 16, 2023 | 2.400 | 2.450 | 2.300 | 2.440 | 865,718 | +0.03(+1.24%) |
May 15, 2023 | 2.090 | 2.450 | 2.050 | 2.410 | 1,519,299 | +0.31(+14.76%) |
May 12, 2023 | 1.980 | 2.120 | 1.870 | 2.100 | 1,372,600 | +0.09(+4.48%) |
May 11, 2023 | 2.160 | 2.169 | 1.970 | 2.010 | 784,958 | -0.18(-8.22%) |
May 10, 2023 | 2.080 | 2.300 | 2.000 | 2.190 | 1,342,536 | +0.19(+9.50%) |
May 09, 2023 | 1.980 | 2.100 | 1.760 | 2.000 | 1,547,417 | +0.05(+2.56%) |
May 08, 2023 | 2.160 | 2.210 | 1.910 | 1.950 | 1,238,836 | -0.26(-11.76%) |
May 05, 2023 | 2.380 | 2.420 | 2.200 | 2.210 | 1,030,347 | -0.17(-7.14%) |
May 04, 2023 | 2.420 | 2.490 | 2.260 | 2.380 | 755,379 | -0.02(-0.83%) |
May 03, 2023 | 2.160 | 2.415 | 2.125 | 2.400 | 849,980 | +0.14(+6.19%) |
May 02, 2023 | 2.090 | 2.300 | 2.077 | 2.260 | 631,897 | +0.16(+7.62%) |