Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 2.270 | 2.420 | 2.260 | 2.320 | 1,030,532 | +0.06(+2.65%) |
Jul 28, 2023 | 2.300 | 2.370 | 2.250 | 2.260 | 986,341 | +0.00(+0.00%) |
Jul 27, 2023 | 2.440 | 2.510 | 2.240 | 2.260 | 1,417,412 | -0.15(-6.22%) |
Jul 26, 2023 | 2.410 | 2.530 | 2.350 | 2.410 | 1,234,210 | -0.04(-1.63%) |
Jul 25, 2023 | 2.370 | 2.568 | 2.200 | 2.450 | 2,508,403 | -0.12(-4.67%) |
Jul 24, 2023 | 2.550 | 2.700 | 2.535 | 2.570 | 1,417,626 | +0.04(+1.58%) |
Jul 21, 2023 | 2.690 | 2.700 | 2.500 | 2.530 | 3,763,241 | -0.10(-3.80%) |
Jul 20, 2023 | 2.860 | 2.870 | 2.580 | 2.630 | 1,991,050 | -0.26(-9.00%) |
Jul 19, 2023 | 2.710 | 3.100 | 2.710 | 2.890 | 3,413,605 | +0.20(+7.43%) |
Jul 18, 2023 | 2.490 | 2.760 | 2.471 | 2.690 | 2,467,758 | +0.19(+7.60%) |
Jul 17, 2023 | 2.460 | 2.560 | 2.355 | 2.500 | 1,802,078 | +0.03(+1.21%) |
Jul 14, 2023 | 2.680 | 2.680 | 2.420 | 2.470 | 1,679,288 | -0.20(-7.49%) |
Jul 13, 2023 | 2.590 | 2.740 | 2.515 | 2.670 | 1,390,654 | +0.11(+4.30%) |
Jul 12, 2023 | 2.650 | 2.729 | 2.481 | 2.560 | 1,946,428 | -0.01(-0.39%) |
Jul 11, 2023 | 2.630 | 2.690 | 2.440 | 2.570 | 1,712,912 | -0.01(-0.39%) |
Jul 10, 2023 | 2.440 | 2.585 | 2.370 | 2.580 | 1,805,845 | +0.12(+4.67%) |
Jul 07, 2023 | 2.200 | 2.580 | 2.200 | 2.465 | 2,307,856 | +0.28(+13.07%) |
Jul 06, 2023 | 2.360 | 2.420 | 2.160 | 2.180 | 1,724,316 | -0.26(-10.84%) |
Jul 05, 2023 | 2.610 | 2.890 | 2.435 | 2.445 | 2,420,173 | -0.19(-7.03%) |
Jul 03, 2023 | 2.700 | 2.700 | 2.420 | 2.630 | 2,953,777 | -0.09(-3.31%) |
Jun 30, 2023 | 1.990 | 2.940 | 1.990 | 2.720 | 13,139,676 | +0.76(+38.78%) |
Jun 29, 2023 | 2.150 | 2.290 | 1.851 | 1.960 | 4,768,374 | -0.19(-8.84%) |
Jun 28, 2023 | 2.060 | 2.200 | 2.020 | 2.150 | 1,254,453 | +0.06(+2.87%) |
Jun 27, 2023 | 1.920 | 2.160 | 1.890 | 2.090 | 1,886,559 | +0.16(+8.29%) |
Jun 26, 2023 | 1.890 | 1.980 | 1.830 | 1.930 | 1,458,806 | +0.02(+1.05%) |
Jun 23, 2023 | 1.840 | 1.950 | 1.815 | 1.910 | 4,189,170 | +0.03(+1.60%) |
Jun 22, 2023 | 1.810 | 1.900 | 1.740 | 1.880 | 1,720,648 | +0.04(+2.17%) |
Jun 21, 2023 | 1.870 | 1.900 | 1.770 | 1.840 | 1,208,574 | -0.03(-1.60%) |
Jun 20, 2023 | 2.150 | 2.169 | 1.860 | 1.870 | 1,886,916 | -0.26(-12.21%) |
Jun 16, 2023 | 2.160 | 2.170 | 2.040 | 2.130 | 6,954,160 | +0.00(+0.00%) |
Jun 15, 2023 | 2.040 | 2.160 | 1.960 | 2.130 | 1,706,232 | +0.06(+2.90%) |
Jun 14, 2023 | 2.060 | 2.160 | 1.990 | 2.070 | 2,663,898 | +0.03(+1.47%) |
Jun 13, 2023 | 1.730 | 2.065 | 1.688 | 2.040 | 4,923,495 | +0.33(+19.30%) |
Jun 12, 2023 | 1.550 | 1.745 | 1.520 | 1.710 | 1,753,140 | +0.16(+10.32%) |
Jun 09, 2023 | 1.600 | 1.700 | 1.550 | 1.550 | 908,028 | -0.06(-4.02%) |
Jun 08, 2023 | 1.720 | 1.720 | 1.575 | 1.615 | 1,035,334 | -0.14(-7.71%) |
Jun 07, 2023 | 1.700 | 1.750 | 1.610 | 1.750 | 1,297,353 | +0.06(+3.55%) |
Jun 06, 2023 | 1.750 | 1.800 | 1.650 | 1.690 | 1,597,089 | -0.02(-1.17%) |
Jun 05, 2023 | 1.780 | 1.780 | 1.640 | 1.710 | 1,705,331 | -0.05(-2.84%) |
Jun 02, 2023 | 1.590 | 1.800 | 1.590 | 1.760 | 1,745,504 | +0.17(+10.69%) |
Jun 01, 2023 | 1.540 | 1.635 | 1.460 | 1.590 | 1,551,801 | +0.03(+1.92%) |
May 31, 2023 | 1.550 | 1.600 | 1.430 | 1.560 | 2,261,391 | +0.01(+0.65%) |
May 30, 2023 | 1.380 | 1.610 | 1.375 | 1.550 | 2,389,727 | +0.18(+13.14%) |
May 26, 2023 | 1.250 | 1.415 | 1.215 | 1.370 | 1,739,073 | +0.10(+7.87%) |
May 25, 2023 | 1.340 | 1.340 | 1.220 | 1.270 | 1,129,635 | -0.07(-5.22%) |
May 24, 2023 | 1.410 | 1.470 | 1.315 | 1.340 | 1,353,275 | -0.07(-4.96%) |
May 23, 2023 | 1.430 | 1.650 | 1.400 | 1.410 | 3,654,722 | -0.03(-2.08%) |
May 22, 2023 | 1.150 | 1.550 | 1.130 | 1.440 | 4,453,586 | +0.31(+27.43%) |
May 19, 2023 | 1.210 | 1.250 | 1.120 | 1.130 | 824,456 | -0.10(-7.76%) |
May 18, 2023 | 1.170 | 1.240 | 1.150 | 1.225 | 893,571 | +0.05(+3.81%) |
May 17, 2023 | 1.150 | 1.240 | 1.100 | 1.180 | 1,223,940 | +0.05(+4.42%) |
May 16, 2023 | 1.080 | 1.190 | 1.075 | 1.130 | 972,352 | +0.05(+4.63%) |
May 15, 2023 | 1.130 | 1.140 | 1.060 | 1.080 | 1,439,887 | -0.05(-4.42%) |
May 12, 2023 | 1.100 | 1.140 | 1.050 | 1.130 | 1,304,552 | +0.02(+1.80%) |
May 11, 2023 | 1.240 | 1.250 | 1.090 | 1.110 | 1,608,060 | -0.08(-7.11%) |
May 10, 2023 | 1.300 | 1.350 | 1.170 | 1.195 | 1,938,768 | -0.16(-11.48%) |
May 09, 2023 | 1.400 | 1.405 | 1.310 | 1.350 | 1,388,328 | -0.03(-2.17%) |
May 08, 2023 | 1.400 | 1.455 | 1.350 | 1.380 | 1,376,717 | +0.03(+2.22%) |
May 05, 2023 | 1.340 | 1.440 | 1.330 | 1.350 | 1,200,330 | +0.04(+3.05%) |
May 04, 2023 | 1.320 | 1.360 | 1.300 | 1.310 | 1,413,276 | -0.02(-1.50%) |
May 03, 2023 | 1.330 | 1.430 | 1.320 | 1.330 | 1,557,241 | +0.01(+0.76%) |
May 02, 2023 | 1.350 | 1.375 | 1.280 | 1.320 | 1,875,439 | -0.04(-2.94%) |