Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 1.230 | 1.310 | 1.170 | 1.225 | 11,877,197 | -0.03(-2.78%) |
Jul 28, 2023 | 1.050 | 1.400 | 0.9602 | 1.260 | 52,824,416 | +0.19(+17.76%) |
Jul 27, 2023 | 0.9680 | 1.180 | 0.8014 | 1.070 | 207,147,648 | -2.84(-72.63%) |
Jul 26, 2023 | 3.820 | 3.930 | 3.800 | 3.910 | 2,981,893 | +0.05(+1.30%) |
Jul 25, 2023 | 3.660 | 3.880 | 3.650 | 3.860 | 1,579,949 | +0.17(+4.61%) |
Jul 24, 2023 | 3.720 | 3.820 | 3.610 | 3.690 | 2,666,927 | -0.06(-1.60%) |
Jul 21, 2023 | 3.750 | 3.785 | 3.665 | 3.750 | 1,425,281 | +0.01(+0.27%) |
Jul 20, 2023 | 3.780 | 3.830 | 3.680 | 3.740 | 1,500,922 | -0.02(-0.53%) |
Jul 19, 2023 | 3.620 | 3.870 | 3.620 | 3.760 | 2,879,167 | +0.19(+5.32%) |
Jul 18, 2023 | 3.610 | 3.770 | 3.535 | 3.570 | 1,932,777 | -0.02(-0.56%) |
Jul 17, 2023 | 3.690 | 3.790 | 3.510 | 3.590 | 1,568,775 | -0.06(-1.64%) |
Jul 14, 2023 | 3.700 | 3.700 | 3.550 | 3.650 | 1,170,192 | -0.04(-1.08%) |
Jul 13, 2023 | 3.790 | 3.808 | 3.670 | 3.690 | 1,155,365 | -0.10(-2.64%) |
Jul 12, 2023 | 3.760 | 3.880 | 3.640 | 3.790 | 2,620,193 | +0.08(+2.16%) |
Jul 11, 2023 | 3.850 | 3.850 | 3.620 | 3.710 | 1,532,639 | -0.11(-2.88%) |
Jul 10, 2023 | 3.650 | 3.840 | 3.615 | 3.820 | 1,804,616 | +0.17(+4.66%) |
Jul 07, 2023 | 3.480 | 3.680 | 3.480 | 3.650 | 2,611,173 | +0.15(+4.29%) |
Jul 06, 2023 | 3.370 | 3.590 | 3.310 | 3.500 | 2,066,752 | +0.06(+1.74%) |
Jul 05, 2023 | 3.370 | 3.490 | 3.290 | 3.440 | 1,318,181 | +0.02(+0.58%) |
Jul 03, 2023 | 3.280 | 3.510 | 3.250 | 3.420 | 870,156 | +0.13(+3.95%) |
Jun 30, 2023 | 3.250 | 3.370 | 3.150 | 3.290 | 2,456,047 | +0.09(+2.81%) |
Jun 29, 2023 | 3.500 | 3.510 | 3.150 | 3.200 | 2,503,493 | -0.28(-8.05%) |
Jun 28, 2023 | 3.520 | 3.610 | 3.420 | 3.480 | 2,743,541 | -0.11(-3.06%) |
Jun 27, 2023 | 3.230 | 3.620 | 3.125 | 3.590 | 3,807,233 | +0.34(+10.46%) |
Jun 26, 2023 | 3.100 | 3.320 | 3.060 | 3.250 | 2,914,326 | +0.17(+5.52%) |
Jun 23, 2023 | 3.210 | 3.229 | 3.010 | 3.080 | 5,722,369 | -0.16(-4.94%) |
Jun 22, 2023 | 3.220 | 3.330 | 3.150 | 3.240 | 3,597,660 | -0.04(-1.22%) |
Jun 21, 2023 | 3.420 | 3.420 | 2.975 | 3.280 | 8,860,719 | -0.16(-4.65%) |
Jun 20, 2023 | 3.460 | 3.550 | 3.330 | 3.440 | 7,124,722 | -0.03(-0.86%) |
Jun 16, 2023 | 3.890 | 3.920 | 3.320 | 3.470 | 17,661,952 | -0.42(-10.80%) |
Jun 15, 2023 | 3.710 | 4.596 | 3.640 | 3.890 | 31,851,234 | -5.66(-59.27%) |
Jun 14, 2023 | 9.230 | 9.600 | 9.090 | 9.550 | 3,689,767 | +0.26(+2.80%) |
Jun 13, 2023 | 8.880 | 9.510 | 8.700 | 9.290 | 3,738,642 | +0.48(+5.45%) |
Jun 12, 2023 | 8.610 | 9.620 | 8.580 | 8.810 | 3,587,860 | +0.26(+3.04%) |
Jun 09, 2023 | 8.670 | 8.810 | 8.440 | 8.550 | 1,700,048 | -0.09(-1.04%) |
Jun 08, 2023 | 8.570 | 8.725 | 8.410 | 8.640 | 1,959,217 | +0.08(+0.93%) |
Jun 07, 2023 | 8.830 | 8.950 | 8.525 | 8.560 | 2,666,308 | -0.27(-3.06%) |
Jun 06, 2023 | 8.620 | 8.870 | 8.190 | 8.830 | 2,439,626 | +0.23(+2.67%) |
Jun 05, 2023 | 7.720 | 8.635 | 7.690 | 8.600 | 2,335,795 | +0.84(+10.82%) |
Jun 02, 2023 | 7.630 | 7.770 | 7.530 | 7.760 | 919,653 | +0.19(+2.51%) |
Jun 01, 2023 | 7.510 | 7.960 | 7.380 | 7.570 | 1,653,983 | +0.05(+0.66%) |
May 31, 2023 | 7.100 | 7.565 | 6.960 | 7.520 | 2,094,893 | +0.45(+6.36%) |
May 30, 2023 | 7.590 | 7.810 | 6.855 | 7.070 | 1,320,480 | -0.50(-6.61%) |
May 26, 2023 | 7.490 | 7.760 | 7.355 | 7.570 | 883,470 | +0.13(+1.75%) |
May 25, 2023 | 7.430 | 7.510 | 7.160 | 7.440 | 1,364,397 | +0.03(+0.40%) |
May 24, 2023 | 7.530 | 7.540 | 7.260 | 7.410 | 1,168,680 | -0.14(-1.85%) |
May 23, 2023 | 7.680 | 7.850 | 7.520 | 7.550 | 1,547,683 | -0.11(-1.44%) |
May 22, 2023 | 7.790 | 8.019 | 7.530 | 7.660 | 1,374,021 | -0.07(-0.91%) |
May 19, 2023 | 7.340 | 7.850 | 7.340 | 7.730 | 1,131,283 | +0.34(+4.60%) |
May 18, 2023 | 7.670 | 7.785 | 7.295 | 7.390 | 1,543,077 | -0.36(-4.65%) |
May 17, 2023 | 7.710 | 7.945 | 7.520 | 7.750 | 1,587,427 | +0.11(+1.44%) |
May 16, 2023 | 7.800 | 7.855 | 7.380 | 7.640 | 1,737,400 | -0.31(-3.90%) |
May 15, 2023 | 8.140 | 8.375 | 7.930 | 7.950 | 1,688,754 | -0.08(-1.00%) |
May 12, 2023 | 8.020 | 8.097 | 7.750 | 8.030 | 1,370,802 | +0.04(+0.50%) |
May 11, 2023 | 8.090 | 8.190 | 7.820 | 7.990 | 2,203,275 | -0.09(-1.11%) |
May 10, 2023 | 8.100 | 8.390 | 7.850 | 8.080 | 5,096,015 | +0.08(+1.00%) |
May 09, 2023 | 7.350 | 8.050 | 7.160 | 8.000 | 2,339,105 | +0.58(+7.82%) |
May 08, 2023 | 7.210 | 7.480 | 6.880 | 7.420 | 2,306,945 | +0.24(+3.34%) |
May 05, 2023 | 7.100 | 7.380 | 6.955 | 7.180 | 3,834,815 | +0.14(+1.99%) |
May 04, 2023 | 6.400 | 7.165 | 6.230 | 7.040 | 6,052,434 | +0.64(+10.00%) |
May 03, 2023 | 5.210 | 6.710 | 5.100 | 6.400 | 15,628,587 | +2.02(+46.12%) |
May 02, 2023 | 4.700 | 4.730 | 4.270 | 4.380 | 1,669,289 | -0.33(-7.10%) |