Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 2.330 | 2.330 | 2.220 | 2.250 | 99,758 | -0.04(-1.75%) |
Jul 28, 2023 | 2.160 | 2.370 | 2.160 | 2.290 | 206,152 | +0.14(+6.51%) |
Jul 27, 2023 | 2.350 | 2.360 | 2.130 | 2.150 | 351,341 | -0.20(-8.51%) |
Jul 26, 2023 | 2.430 | 2.480 | 2.270 | 2.350 | 192,121 | +0.05(+2.17%) |
Jul 25, 2023 | 2.450 | 2.470 | 2.300 | 2.300 | 155,731 | -0.12(-4.96%) |
Jul 24, 2023 | 2.690 | 2.690 | 2.260 | 2.420 | 828,463 | -0.33(-12.16%) |
Jul 21, 2023 | 2.750 | 2.780 | 2.660 | 2.755 | 110,572 | +0.02(+0.92%) |
Jul 20, 2023 | 2.680 | 2.760 | 2.582 | 2.730 | 260,289 | +0.03(+1.11%) |
Jul 19, 2023 | 2.720 | 2.860 | 2.668 | 2.700 | 197,148 | +0.03(+1.12%) |
Jul 18, 2023 | 2.660 | 2.711 | 2.602 | 2.670 | 272,417 | +0.04(+1.52%) |
Jul 17, 2023 | 2.460 | 2.690 | 2.430 | 2.630 | 296,602 | +0.17(+6.91%) |
Jul 14, 2023 | 2.630 | 2.710 | 2.435 | 2.460 | 510,011 | -0.22(-8.21%) |
Jul 13, 2023 | 2.820 | 2.820 | 2.630 | 2.680 | 501,913 | -0.09(-3.25%) |
Jul 12, 2023 | 2.840 | 2.890 | 2.720 | 2.770 | 385,572 | -0.06(-2.12%) |
Jul 11, 2023 | 2.970 | 2.970 | 2.795 | 2.830 | 511,536 | -0.14(-4.71%) |
Jul 10, 2023 | 2.640 | 3.160 | 2.640 | 2.970 | 1,550,639 | +0.38(+14.67%) |
Jul 07, 2023 | 2.410 | 2.665 | 2.410 | 2.590 | 479,466 | +0.19(+7.92%) |
Jul 06, 2023 | 2.370 | 2.480 | 2.280 | 2.400 | 537,911 | -0.02(-0.83%) |
Jul 05, 2023 | 2.230 | 2.430 | 2.222 | 2.420 | 473,515 | +0.17(+7.56%) |
Jul 03, 2023 | 2.300 | 2.335 | 2.231 | 2.250 | 153,512 | -0.04(-1.75%) |
Jun 30, 2023 | 2.310 | 2.350 | 2.205 | 2.290 | 454,990 | +0.06(+2.69%) |
Jun 29, 2023 | 2.370 | 2.370 | 2.205 | 2.230 | 397,743 | -0.12(-5.11%) |
Jun 28, 2023 | 2.180 | 2.380 | 2.130 | 2.350 | 407,476 | +0.18(+8.29%) |
Jun 27, 2023 | 2.050 | 2.220 | 1.950 | 2.170 | 771,562 | +0.11(+5.34%) |
Jun 26, 2023 | 2.150 | 2.190 | 1.980 | 2.060 | 703,954 | -0.13(-5.94%) |
Jun 23, 2023 | 2.140 | 2.260 | 2.120 | 2.190 | 591,356 | +0.01(+0.46%) |
Jun 22, 2023 | 2.240 | 2.300 | 2.130 | 2.180 | 581,175 | -0.12(-5.22%) |
Jun 21, 2023 | 2.090 | 2.360 | 2.070 | 2.300 | 868,752 | +0.20(+9.52%) |
Jun 20, 2023 | 2.210 | 2.280 | 2.010 | 2.100 | 1,616,251 | -0.14(-6.25%) |
Jun 16, 2023 | 2.540 | 2.560 | 2.020 | 2.240 | 3,152,891 | -0.25(-10.04%) |
Jun 15, 2023 | 3.270 | 3.270 | 2.240 | 2.490 | 5,469,886 | -0.86(-25.67%) |
Jun 14, 2023 | 3.280 | 3.550 | 3.260 | 3.350 | 698,518 | +0.04(+1.21%) |
Jun 13, 2023 | 3.390 | 3.470 | 3.250 | 3.310 | 647,041 | -0.05(-1.49%) |
Jun 12, 2023 | 3.700 | 3.700 | 3.180 | 3.360 | 1,248,139 | -0.22(-6.15%) |
Jun 09, 2023 | 4.150 | 4.190 | 3.530 | 3.580 | 1,454,554 | -0.28(-7.25%) |
Jun 08, 2023 | 3.640 | 4.000 | 3.600 | 3.860 | 1,330,257 | +0.36(+10.29%) |
Jun 07, 2023 | 3.490 | 3.640 | 3.105 | 3.500 | 855,477 | +0.05(+1.45%) |
Jun 06, 2023 | 3.280 | 3.650 | 3.280 | 3.450 | 968,397 | +0.17(+5.18%) |
Jun 05, 2023 | 3.200 | 3.490 | 3.105 | 3.280 | 748,148 | +0.08(+2.50%) |
Jun 02, 2023 | 3.300 | 3.330 | 3.090 | 3.200 | 364,009 | -0.04(-1.23%) |
Jun 01, 2023 | 3.050 | 3.310 | 2.981 | 3.240 | 538,355 | +0.20(+6.58%) |
May 31, 2023 | 3.120 | 3.250 | 2.970 | 3.040 | 583,091 | -0.05(-1.62%) |
May 30, 2023 | 2.750 | 3.240 | 2.745 | 3.090 | 1,804,844 | +0.49(+18.85%) |
May 26, 2023 | 2.800 | 2.866 | 2.565 | 2.600 | 785,128 | -0.20(-7.14%) |
May 25, 2023 | 3.000 | 3.009 | 2.710 | 2.800 | 854,435 | -0.15(-5.08%) |
May 24, 2023 | 3.040 | 3.080 | 2.915 | 2.950 | 593,315 | -0.13(-4.22%) |
May 23, 2023 | 3.330 | 3.370 | 3.020 | 3.080 | 847,775 | -0.29(-8.61%) |
May 22, 2023 | 3.160 | 3.530 | 3.160 | 3.370 | 1,284,907 | +0.18(+5.64%) |
May 19, 2023 | 3.260 | 3.430 | 2.810 | 3.190 | 1,860,968 | -0.06(-1.85%) |
May 18, 2023 | 3.390 | 3.700 | 2.900 | 3.250 | 5,584,507 | +0.01(+0.31%) |
May 17, 2023 | 2.510 | 3.290 | 2.510 | 3.240 | 4,242,482 | +0.87(+36.71%) |
May 16, 2023 | 2.600 | 2.750 | 2.115 | 2.370 | 2,395,043 | -0.23(-8.85%) |
May 15, 2023 | 2.220 | 2.800 | 2.200 | 2.600 | 3,326,147 | +0.55(+26.83%) |
May 12, 2023 | 2.030 | 2.180 | 1.920 | 2.050 | 1,199,107 | +0.02(+0.99%) |
May 11, 2023 | 1.680 | 2.080 | 1.630 | 2.030 | 2,214,270 | +0.32(+18.71%) |
May 10, 2023 | 1.320 | 2.340 | 1.320 | 1.710 | 8,567,727 | +0.42(+32.05%) |
May 09, 2023 | 1.350 | 1.350 | 1.200 | 1.295 | 501,609 | -0.01(-0.38%) |
May 08, 2023 | 1.250 | 1.300 | 1.180 | 1.300 | 253,793 | +0.10(+8.33%) |
May 05, 2023 | 1.140 | 1.239 | 1.140 | 1.200 | 186,507 | +0.05(+4.35%) |
May 04, 2023 | 1.130 | 1.225 | 1.090 | 1.150 | 190,252 | +0.02(+1.77%) |
May 03, 2023 | 1.030 | 1.170 | 1.030 | 1.130 | 200,072 | +0.10(+9.71%) |
May 02, 2023 | 1.120 | 1.160 | 1.000 | 1.030 | 428,443 | -0.08(-7.21%) |