Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 2.860 | 2.968 | 2.750 | 2.948 | 119,354 | +0.13(+4.77%) |
Jul 28, 2023 | 2.820 | 2.860 | 2.750 | 2.814 | 118,897 | -0.05(-1.84%) |
Jul 27, 2023 | 2.860 | 2.928 | 2.752 | 2.867 | 170,701 | -0.06(-2.03%) |
Jul 26, 2023 | 3.040 | 3.040 | 2.838 | 2.926 | 211,394 | -0.11(-3.62%) |
Jul 25, 2023 | 3.740 | 3.793 | 2.972 | 3.036 | 1,772,636 | +0.28(+10.31%) |
Jul 24, 2023 | 2.928 | 3.036 | 2.710 | 2.752 | 199,117 | -0.33(-10.58%) |
Jul 21, 2023 | 3.324 | 3.324 | 2.972 | 3.078 | 326,206 | -0.22(-6.61%) |
Jul 20, 2023 | 3.577 | 3.850 | 3.106 | 3.296 | 685,861 | -0.82(-19.89%) |
Jul 19, 2023 | 4.970 | 5.388 | 4.004 | 4.114 | 5,225,904 | +0.90(+28.08%) |
Jul 18, 2023 | 2.970 | 3.370 | 2.937 | 3.212 | 1,097,416 | +0.20(+6.65%) |
Jul 17, 2023 | 2.860 | 3.034 | 2.906 | 3.012 | 60,619 | +0.06(+2.16%) |
Jul 14, 2023 | 3.080 | 3.133 | 2.904 | 2.948 | 116,371 | -0.06(-1.90%) |
Jul 13, 2023 | 3.023 | 3.023 | 2.882 | 3.005 | 98,359 | -0.04(-1.37%) |
Jul 12, 2023 | 3.111 | 3.137 | 2.968 | 3.047 | 95,628 | +0.01(+0.36%) |
Jul 11, 2023 | 3.179 | 3.212 | 2.882 | 3.036 | 327,418 | -0.19(-5.80%) |
Jul 10, 2023 | 3.670 | 3.780 | 3.208 | 3.223 | 443,160 | -0.24(-7.04%) |
Jul 07, 2023 | 3.672 | 3.733 | 3.153 | 3.467 | 289,040 | -0.01(-0.25%) |
Jul 06, 2023 | 3.960 | 4.048 | 3.445 | 3.476 | 397,992 | -0.61(-14.82%) |
Jul 05, 2023 | 3.439 | 4.176 | 3.135 | 4.081 | 1,368,422 | +0.89(+27.84%) |
Jul 03, 2023 | 2.904 | 3.454 | 2.886 | 3.192 | 459,601 | +0.39(+14.07%) |
Jun 30, 2023 | 2.963 | 2.981 | 2.675 | 2.798 | 137,446 | -0.18(-6.13%) |
Jun 29, 2023 | 3.144 | 3.190 | 2.862 | 2.981 | 132,657 | -0.13(-4.04%) |
Jun 28, 2023 | 3.586 | 3.630 | 3.106 | 3.106 | 240,049 | -0.52(-14.42%) |
Jun 27, 2023 | 3.630 | 3.727 | 3.564 | 3.630 | 131,339 | -0.11(-2.94%) |
Jun 26, 2023 | 3.960 | 3.982 | 3.652 | 3.740 | 229,715 | -0.20(-5.03%) |
Jun 23, 2023 | 4.068 | 4.506 | 3.784 | 3.938 | 595,448 | -5.96(-60.22%) |
Jun 22, 2023 | 12.14 | 12.65 | 9.676 | 9.900 | 46,251 | -2.62(-20.91%) |
Jun 21, 2023 | 13.42 | 13.64 | 12.10 | 12.52 | 16,630 | -0.68(-5.17%) |
Jun 20, 2023 | 13.89 | 14.52 | 13.20 | 13.20 | 9,675 | -0.85(-6.03%) |
Jun 16, 2023 | 13.86 | 14.36 | 13.27 | 14.05 | 21,263 | +0.26(+1.85%) |
Jun 15, 2023 | 14.23 | 14.74 | 12.43 | 13.79 | 33,923 | -0.09(-0.67%) |
Jun 14, 2023 | 16.50 | 17.60 | 13.20 | 13.88 | 44,297 | -3.01(-17.83%) |
Jun 13, 2023 | 17.39 | 18.04 | 15.40 | 16.90 | 20,157 | -0.70(-4.00%) |
Jun 12, 2023 | 17.36 | 19.36 | 16.73 | 17.60 | 15,927 | +0.31(+1.77%) |
Jun 09, 2023 | 17.16 | 18.26 | 16.94 | 17.29 | 20,767 | -0.74(-4.10%) |
Jun 08, 2023 | 21.56 | 22.66 | 16.63 | 18.03 | 144,881 | -2.65(-12.80%) |
Jun 07, 2023 | 21.34 | 22.22 | 20.68 | 20.68 | 8,316 | -1.09(-5.02%) |
Jun 06, 2023 | 22.00 | 22.88 | 21.58 | 21.77 | 7,530 | -0.45(-2.01%) |
Jun 05, 2023 | 22.44 | 23.10 | 21.56 | 22.22 | 8,476 | -0.22(-0.98%) |
Jun 02, 2023 | 23.10 | 23.10 | 21.56 | 22.44 | 6,885 | +0.66(+3.03%) |
Jun 01, 2023 | 22.66 | 23.54 | 21.56 | 21.78 | 8,837 | -0.66(-2.94%) |
May 31, 2023 | 22.22 | 24.86 | 22.22 | 22.44 | 12,908 | +0.00(+0.00%) |
May 30, 2023 | 23.76 | 24.14 | 22.00 | 22.44 | 12,960 | -1.10(-4.67%) |
May 26, 2023 | 23.98 | 24.64 | 23.32 | 23.54 | 16,925 | -0.66(-2.73%) |
May 25, 2023 | 25.08 | 26.82 | 23.76 | 24.20 | 13,720 | -1.76(-6.78%) |
May 24, 2023 | 24.42 | 26.84 | 23.32 | 25.96 | 26,195 | +0.00(+0.00%) |
May 23, 2023 | 21.56 | 28.60 | 21.56 | 25.96 | 74,222 | +4.49(+20.89%) |
May 22, 2023 | 20.99 | 22.88 | 20.90 | 21.47 | 15,620 | -1.19(-5.23%) |
May 19, 2023 | 20.90 | 24.20 | 20.90 | 22.66 | 41,584 | +1.54(+7.29%) |
May 18, 2023 | 22.44 | 22.44 | 20.73 | 21.12 | 9,531 | -0.88(-4.00%) |
May 17, 2023 | 22.00 | 22.22 | 21.45 | 22.00 | 14,932 | +0.00(+0.00%) |
May 16, 2023 | 23.54 | 23.76 | 22.00 | 22.00 | 15,086 | -2.20(-9.09%) |
May 15, 2023 | 20.46 | 25.08 | 20.24 | 24.20 | 56,509 | +3.07(+14.54%) |
May 12, 2023 | 22.22 | 22.55 | 20.69 | 21.13 | 25,593 | -1.53(-6.75%) |
May 11, 2023 | 22.88 | 24.06 | 21.50 | 22.66 | 40,748 | -2.20(-8.86%) |
May 10, 2023 | 25.74 | 26.18 | 22.22 | 24.86 | 80,084 | +0.22(+0.89%) |
May 09, 2023 | 39.38 | 39.82 | 24.20 | 24.64 | 218,564 | -15.73(-38.96%) |
May 08, 2023 | 34.32 | 53.24 | 31.90 | 40.37 | 1,645,195 | +11.99(+42.25%) |
May 05, 2023 | 22.66 | 32.78 | 21.23 | 28.38 | 274,847 | +9.02(+46.59%) |
May 04, 2023 | 20.28 | 20.39 | 18.20 | 19.36 | 6,522 | -0.85(-4.22%) |
May 03, 2023 | 18.43 | 20.46 | 17.82 | 20.21 | 6,920 | +1.95(+10.70%) |
May 02, 2023 | 19.14 | 19.57 | 18.07 | 18.26 | 7,497 | -0.88(-4.60%) |