Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 4.950 | 5.130 | 4.870 | 5.110 | 20,685,312 | +0.27(+5.58%) |
Jul 28, 2023 | 4.430 | 4.890 | 4.380 | 4.840 | 24,978,852 | +0.59(+13.88%) |
Jul 27, 2023 | 4.630 | 4.755 | 4.210 | 4.250 | 31,454,172 | -0.18(-4.06%) |
Jul 26, 2023 | 4.290 | 4.480 | 4.260 | 4.430 | 12,464,178 | +0.08(+1.84%) |
Jul 25, 2023 | 4.420 | 4.610 | 4.295 | 4.350 | 16,555,617 | -0.04(-0.91%) |
Jul 24, 2023 | 4.140 | 4.420 | 4.030 | 4.390 | 17,726,908 | +0.26(+6.42%) |
Jul 21, 2023 | 4.080 | 4.195 | 3.945 | 4.125 | 11,558,446 | +0.09(+2.36%) |
Jul 20, 2023 | 4.110 | 4.190 | 3.870 | 4.030 | 17,731,036 | -0.18(-4.28%) |
Jul 19, 2023 | 4.420 | 4.520 | 4.140 | 4.210 | 22,542,728 | -0.18(-4.10%) |
Jul 18, 2023 | 4.360 | 4.655 | 4.335 | 4.390 | 18,766,692 | +0.07(+1.74%) |
Jul 17, 2023 | 4.490 | 4.500 | 4.270 | 4.315 | 16,667,199 | -0.12(-2.82%) |
Jul 14, 2023 | 4.850 | 4.910 | 4.340 | 4.440 | 29,162,248 | -0.39(-8.07%) |
Jul 13, 2023 | 4.850 | 5.140 | 4.685 | 4.830 | 33,767,228 | -0.06(-1.23%) |
Jul 12, 2023 | 4.730 | 4.959 | 4.460 | 4.890 | 36,693,728 | +0.44(+9.89%) |
Jul 11, 2023 | 4.165 | 4.470 | 4.060 | 4.450 | 25,528,150 | +0.37(+9.07%) |
Jul 10, 2023 | 3.840 | 4.140 | 3.719 | 4.080 | 20,151,864 | +0.24(+6.25%) |
Jul 07, 2023 | 3.880 | 4.019 | 3.812 | 3.840 | 20,574,474 | -0.01(-0.26%) |
Jul 06, 2023 | 3.900 | 3.900 | 3.700 | 3.850 | 21,978,168 | -0.22(-5.41%) |
Jul 05, 2023 | 4.280 | 4.290 | 3.950 | 4.070 | 27,391,588 | -0.21(-4.91%) |
Jul 03, 2023 | 4.070 | 4.430 | 4.040 | 4.280 | 20,229,976 | +0.26(+6.47%) |
Jun 30, 2023 | 4.220 | 4.255 | 3.920 | 4.020 | 25,601,200 | -0.06(-1.47%) |
Jun 29, 2023 | 4.160 | 4.330 | 3.950 | 4.080 | 38,269,576 | +0.10(+2.51%) |
Jun 28, 2023 | 3.420 | 4.060 | 3.396 | 3.980 | 48,874,144 | +0.58(+17.06%) |
Jun 27, 2023 | 2.960 | 3.420 | 2.910 | 3.400 | 32,345,196 | +0.46(+15.45%) |
Jun 26, 2023 | 2.900 | 3.070 | 2.870 | 2.945 | 15,581,002 | +0.01(+0.51%) |
Jun 23, 2023 | 3.170 | 3.190 | 2.840 | 2.930 | 86,365,168 | -0.24(-7.57%) |
Jun 22, 2023 | 3.000 | 3.250 | 2.960 | 3.170 | 21,590,408 | +0.05(+1.60%) |
Jun 21, 2023 | 3.140 | 3.190 | 2.840 | 3.120 | 28,893,934 | +0.05(+1.63%) |
Jun 20, 2023 | 3.039 | 3.470 | 3.000 | 3.070 | 37,460,960 | +0.06(+1.99%) |
Jun 16, 2023 | 2.990 | 3.130 | 2.889 | 3.010 | 30,077,826 | +0.03(+1.01%) |
Jun 15, 2023 | 2.830 | 3.010 | 2.750 | 2.980 | 22,052,084 | +0.04(+1.36%) |
Jun 14, 2023 | 3.060 | 3.120 | 2.760 | 2.940 | 37,819,516 | +0.01(+0.34%) |
Jun 13, 2023 | 2.750 | 3.080 | 2.720 | 2.930 | 37,335,892 | +0.31(+11.83%) |
Jun 12, 2023 | 2.430 | 2.640 | 2.390 | 2.620 | 18,664,862 | +0.22(+9.17%) |
Jun 09, 2023 | 2.500 | 2.650 | 2.390 | 2.400 | 18,306,058 | -0.09(-3.61%) |
Jun 08, 2023 | 2.360 | 2.520 | 2.250 | 2.490 | 20,607,606 | +0.16(+6.87%) |
Jun 07, 2023 | 2.500 | 2.520 | 2.330 | 2.330 | 18,130,314 | -0.13(-5.28%) |
Jun 06, 2023 | 2.330 | 2.510 | 2.221 | 2.460 | 18,061,096 | +0.09(+3.80%) |
Jun 05, 2023 | 2.450 | 2.460 | 2.300 | 2.370 | 17,490,264 | -0.11(-4.44%) |
Jun 02, 2023 | 2.790 | 2.830 | 2.430 | 2.480 | 27,786,400 | -0.22(-8.15%) |
Jun 01, 2023 | 2.520 | 2.745 | 2.420 | 2.700 | 24,650,082 | +0.06(+2.27%) |
May 31, 2023 | 2.430 | 2.670 | 2.430 | 2.640 | 31,939,108 | +0.18(+7.32%) |
May 30, 2023 | 2.400 | 2.495 | 2.290 | 2.460 | 29,661,336 | +0.10(+4.24%) |
May 26, 2023 | 2.300 | 2.440 | 2.290 | 2.360 | 13,354,985 | +0.04(+1.72%) |
May 25, 2023 | 2.690 | 2.690 | 2.260 | 2.320 | 22,958,492 | -0.20(-7.94%) |
May 24, 2023 | 2.370 | 2.580 | 2.340 | 2.520 | 17,752,880 | +0.10(+4.13%) |
May 23, 2023 | 2.500 | 2.779 | 2.410 | 2.420 | 25,292,752 | -0.12(-4.72%) |
May 22, 2023 | 2.420 | 2.620 | 2.375 | 2.540 | 23,665,946 | +0.13(+5.39%) |
May 19, 2023 | 2.430 | 2.525 | 2.340 | 2.410 | 20,914,460 | -0.01(-0.41%) |
May 18, 2023 | 2.470 | 2.490 | 2.332 | 2.420 | 22,721,240 | +0.06(+2.54%) |
May 17, 2023 | 2.070 | 2.400 | 2.045 | 2.360 | 27,254,064 | +0.33(+16.26%) |
May 16, 2023 | 2.080 | 2.115 | 1.980 | 2.030 | 16,929,620 | -0.05(-2.40%) |
May 15, 2023 | 1.960 | 2.100 | 1.850 | 2.080 | 20,186,944 | +0.13(+6.67%) |
May 12, 2023 | 2.160 | 2.190 | 1.920 | 1.950 | 18,054,436 | -0.15(-7.14%) |
May 11, 2023 | 2.090 | 2.310 | 2.090 | 2.100 | 25,183,724 | +0.00(+0.00%) |
May 10, 2023 | 2.310 | 2.660 | 2.060 | 2.100 | 57,368,772 | -0.05(-2.33%) |
May 09, 2023 | 2.030 | 2.270 | 1.950 | 2.150 | 28,889,304 | +0.10(+4.88%) |
May 08, 2023 | 1.830 | 2.155 | 1.810 | 2.050 | 45,505,644 | +0.26(+14.53%) |
May 05, 2023 | 1.480 | 1.800 | 1.470 | 1.790 | 38,851,684 | +0.44(+32.59%) |
May 04, 2023 | 1.350 | 1.370 | 1.260 | 1.350 | 13,239,538 | +0.01(+0.75%) |
May 03, 2023 | 1.380 | 1.430 | 1.310 | 1.340 | 11,075,640 | -0.02(-1.47%) |
May 02, 2023 | 1.460 | 1.460 | 1.310 | 1.360 | 15,469,134 | -0.10(-6.85%) |