Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 3.049 | 3.174 | 3.049 | 3.174 | 2,829,294 | +0.14(+4.76%) |
Jul 28, 2023 | 2.914 | 3.053 | 2.904 | 3.029 | 2,031,259 | +0.11(+3.62%) |
Jul 27, 2023 | 2.953 | 3.010 | 2.924 | 2.924 | 1,375,780 | -0.03(-0.98%) |
Jul 26, 2023 | 2.895 | 2.999 | 2.895 | 2.953 | 3,240,384 | +0.11(+3.72%) |
Jul 25, 2023 | 2.924 | 2.930 | 2.847 | 2.847 | 1,551,191 | -0.06(-1.99%) |
Jul 24, 2023 | 2.933 | 2.933 | 2.866 | 2.904 | 1,778,860 | -0.03(-0.98%) |
Jul 21, 2023 | 2.962 | 2.962 | 2.895 | 2.933 | 1,281,387 | -0.01(-0.33%) |
Jul 20, 2023 | 3.020 | 3.045 | 2.914 | 2.943 | 1,105,325 | -0.08(-2.55%) |
Jul 19, 2023 | 2.972 | 3.058 | 2.972 | 3.020 | 1,871,342 | +0.05(+1.62%) |
Jul 18, 2023 | 2.953 | 3.010 | 2.953 | 2.972 | 1,647,116 | +0.00(+0.00%) |
Jul 17, 2023 | 2.981 | 3.039 | 2.962 | 2.972 | 2,297,903 | -0.05(-1.59%) |
Jul 14, 2023 | 3.174 | 3.174 | 2.991 | 3.020 | 705,810 | -0.15(-4.85%) |
Jul 13, 2023 | 3.087 | 3.212 | 3.087 | 3.174 | 2,516,206 | +0.07(+2.17%) |
Jul 12, 2023 | 3.174 | 3.188 | 3.058 | 3.106 | 1,697,796 | -0.04(-1.22%) |
Jul 11, 2023 | 3.058 | 3.164 | 3.051 | 3.145 | 3,642,972 | +0.09(+2.83%) |
Jul 10, 2023 | 3.049 | 3.110 | 3.039 | 3.058 | 2,632,953 | -0.02(-0.63%) |
Jul 07, 2023 | 2.885 | 3.092 | 2.876 | 3.078 | 2,169,034 | +0.19(+6.67%) |
Jul 06, 2023 | 2.924 | 3.029 | 2.866 | 2.885 | 2,936,325 | -0.08(-2.60%) |
Jul 05, 2023 | 3.049 | 3.054 | 2.943 | 2.962 | 2,203,942 | -0.10(-3.14%) |
Jul 03, 2023 | 2.866 | 3.087 | 2.847 | 3.058 | 1,185,411 | +0.18(+6.35%) |
Jun 30, 2023 | 2.876 | 2.885 | 2.828 | 2.876 | 680,392 | +0.01(+0.34%) |
Jun 29, 2023 | 2.818 | 2.876 | 2.818 | 2.866 | 1,024,643 | +0.02(+0.68%) |
Jun 28, 2023 | 2.828 | 2.852 | 2.799 | 2.847 | 923,439 | +0.01(+0.34%) |
Jun 27, 2023 | 2.866 | 2.876 | 2.808 | 2.837 | 1,370,221 | -0.01(-0.34%) |
Jun 26, 2023 | 2.847 | 2.885 | 2.808 | 2.847 | 2,029,438 | +0.00(+0.00%) |
Jun 23, 2023 | 2.943 | 2.943 | 2.828 | 2.847 | 1,609,876 | -0.11(-3.58%) |
Jun 22, 2023 | 2.914 | 2.962 | 2.885 | 2.953 | 2,163,907 | +0.01(+0.33%) |
Jun 21, 2023 | 2.904 | 2.981 | 2.856 | 2.943 | 1,841,010 | +0.05(+1.66%) |
Jun 20, 2023 | 2.904 | 2.924 | 2.876 | 2.895 | 1,682,471 | -0.03(-0.98%) |
Jun 16, 2023 | 2.942 | 2.981 | 2.914 | 2.923 | 643,481 | +0.00(+0.00%) |
Jun 15, 2023 | 2.933 | 2.942 | 2.895 | 2.923 | 494,260 | +0.00(+0.00%) |
Jun 14, 2023 | 3.002 | 3.009 | 2.896 | 2.923 | 1,823,938 | -0.03(-0.97%) |
Jun 13, 2023 | 2.961 | 2.961 | 2.914 | 2.952 | 1,898,175 | +0.03(+0.98%) |
Jun 12, 2023 | 2.904 | 2.942 | 2.866 | 2.923 | 495,861 | +0.03(+0.99%) |
Jun 09, 2023 | 2.942 | 2.942 | 2.866 | 2.895 | 600,685 | -0.04(-1.30%) |
Jun 08, 2023 | 2.942 | 2.971 | 2.904 | 2.933 | 1,824,852 | -0.01(-0.32%) |
Jun 07, 2023 | 2.933 | 3.028 | 2.896 | 2.942 | 2,793,415 | +0.02(+0.65%) |
Jun 06, 2023 | 2.885 | 2.933 | 2.857 | 2.923 | 1,529,990 | +0.07(+2.33%) |
Jun 05, 2023 | 2.895 | 2.913 | 2.857 | 2.857 | 1,319,197 | -0.05(-1.64%) |
Jun 02, 2023 | 2.904 | 2.942 | 2.885 | 2.904 | 684,599 | +0.03(+0.99%) |
Jun 01, 2023 | 2.876 | 2.933 | 2.857 | 2.876 | 1,101,667 | +0.01(+0.33%) |
May 31, 2023 | 2.961 | 2.961 | 2.857 | 2.866 | 1,962,317 | -0.08(-2.59%) |
May 30, 2023 | 2.961 | 3.000 | 2.928 | 2.942 | 846,944 | +0.00(+0.00%) |
May 26, 2023 | 2.971 | 2.980 | 2.914 | 2.942 | 620,272 | -0.05(-1.59%) |
May 25, 2023 | 3.142 | 3.142 | 2.961 | 2.990 | 1,125,870 | -0.12(-3.98%) |
May 24, 2023 | 3.161 | 3.168 | 3.085 | 3.114 | 1,096,870 | -0.04(-1.21%) |
May 23, 2023 | 3.200 | 3.257 | 3.152 | 3.152 | 1,206,911 | -0.06(-1.78%) |
May 22, 2023 | 3.104 | 3.295 | 3.095 | 3.209 | 2,742,334 | +0.10(+3.37%) |
May 19, 2023 | 3.142 | 3.190 | 3.100 | 3.104 | 316,505 | -0.03(-0.91%) |
May 18, 2023 | 3.123 | 3.176 | 3.104 | 3.133 | 1,350,758 | +0.02(+0.61%) |
May 17, 2023 | 3.047 | 3.114 | 3.019 | 3.114 | 1,787,105 | +0.08(+2.51%) |
May 16, 2023 | 3.066 | 3.101 | 3.028 | 3.038 | 1,924,557 | -0.06(-1.85%) |
May 15, 2023 | 3.076 | 3.104 | 3.019 | 3.095 | 1,726,980 | +0.05(+1.56%) |
May 12, 2023 | 3.095 | 3.171 | 3.019 | 3.047 | 605,332 | -0.08(-2.44%) |
May 11, 2023 | 3.342 | 3.371 | 3.095 | 3.123 | 2,208,243 | -0.22(-6.55%) |
May 10, 2023 | 3.323 | 3.380 | 3.314 | 3.342 | 1,237,257 | +0.06(+1.74%) |
May 09, 2023 | 3.314 | 3.371 | 3.276 | 3.285 | 1,857,692 | -0.08(-2.27%) |
May 08, 2023 | 3.409 | 3.409 | 3.300 | 3.361 | 2,302,054 | -0.02(-0.56%) |
May 05, 2023 | 3.257 | 3.395 | 3.238 | 3.380 | 1,746,711 | +0.19(+5.97%) |
May 04, 2023 | 3.085 | 3.257 | 3.028 | 3.190 | 1,584,265 | +0.10(+3.39%) |
May 03, 2023 | 3.133 | 3.200 | 3.066 | 3.085 | 2,198,486 | -0.03(-0.92%) |
May 02, 2023 | 3.142 | 3.146 | 3.061 | 3.114 | 2,263,149 | -0.07(-2.10%) |