Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 2.010 | 2.050 | 1.960 | 1.960 | 480,857 | -0.05(-2.49%) |
Jul 28, 2023 | 1.970 | 2.020 | 1.935 | 2.010 | 198,277 | +0.07(+3.61%) |
Jul 27, 2023 | 1.980 | 1.980 | 1.910 | 1.940 | 235,577 | -0.02(-1.02%) |
Jul 26, 2023 | 1.980 | 1.990 | 1.940 | 1.960 | 124,752 | +0.00(+0.00%) |
Jul 25, 2023 | 2.010 | 2.010 | 1.950 | 1.960 | 251,894 | -0.03(-1.51%) |
Jul 24, 2023 | 2.070 | 2.075 | 1.980 | 1.990 | 364,771 | -0.08(-3.86%) |
Jul 21, 2023 | 2.090 | 2.110 | 2.030 | 2.070 | 369,849 | +0.04(+1.97%) |
Jul 20, 2023 | 1.960 | 2.090 | 1.960 | 2.030 | 650,808 | +0.08(+4.10%) |
Jul 19, 2023 | 1.960 | 2.000 | 1.920 | 1.950 | 206,749 | +0.02(+1.04%) |
Jul 18, 2023 | 1.970 | 2.010 | 1.910 | 1.930 | 181,770 | -0.06(-3.02%) |
Jul 17, 2023 | 1.950 | 1.995 | 1.942 | 1.990 | 106,365 | +0.04(+2.05%) |
Jul 14, 2023 | 1.990 | 1.990 | 1.940 | 1.950 | 207,033 | -0.03(-1.52%) |
Jul 13, 2023 | 2.000 | 2.019 | 1.960 | 1.980 | 227,013 | -0.02(-1.00%) |
Jul 12, 2023 | 2.030 | 2.030 | 1.990 | 2.000 | 132,746 | -0.01(-0.50%) |
Jul 11, 2023 | 2.020 | 2.025 | 2.000 | 2.010 | 122,509 | +0.00(+0.00%) |
Jul 10, 2023 | 2.020 | 2.069 | 1.980 | 2.010 | 315,298 | +0.00(+0.00%) |
Jul 07, 2023 | 2.000 | 2.045 | 1.974 | 2.010 | 131,612 | +0.02(+1.01%) |
Jul 06, 2023 | 2.090 | 2.090 | 1.880 | 1.990 | 762,857 | -0.12(-5.69%) |
Jul 05, 2023 | 2.200 | 2.204 | 2.090 | 2.110 | 419,412 | -0.12(-5.38%) |
Jul 03, 2023 | 2.180 | 2.240 | 2.160 | 2.230 | 190,406 | +0.07(+3.24%) |
Jun 30, 2023 | 2.140 | 2.200 | 2.090 | 2.160 | 397,787 | +0.04(+1.89%) |
Jun 29, 2023 | 2.170 | 2.170 | 2.102 | 2.120 | 292,794 | +0.02(+0.95%) |
Jun 28, 2023 | 2.020 | 2.110 | 2.010 | 2.100 | 346,341 | +0.04(+1.94%) |
Jun 27, 2023 | 2.110 | 2.110 | 1.950 | 2.060 | 499,073 | -0.05(-2.37%) |
Jun 26, 2023 | 2.200 | 2.200 | 2.090 | 2.110 | 448,438 | -0.08(-3.65%) |
Jun 23, 2023 | 2.270 | 2.270 | 2.160 | 2.190 | 386,418 | -0.08(-3.52%) |
Jun 22, 2023 | 2.340 | 2.349 | 2.240 | 2.270 | 184,938 | -0.04(-1.73%) |
Jun 21, 2023 | 2.300 | 2.335 | 2.232 | 2.310 | 249,291 | -0.02(-0.86%) |
Jun 20, 2023 | 2.440 | 2.440 | 2.260 | 2.330 | 470,559 | -0.12(-4.90%) |
Jun 16, 2023 | 2.190 | 2.450 | 2.190 | 2.450 | 2,376,931 | +0.24(+10.86%) |
Jun 15, 2023 | 2.200 | 2.240 | 2.180 | 2.210 | 242,754 | +0.00(+0.00%) |
Jun 14, 2023 | 2.290 | 2.298 | 2.210 | 2.210 | 236,752 | -0.08(-3.49%) |
Jun 13, 2023 | 2.250 | 2.290 | 2.235 | 2.290 | 269,510 | +0.05(+2.23%) |
Jun 12, 2023 | 2.200 | 2.260 | 2.196 | 2.240 | 300,827 | +0.04(+1.82%) |
Jun 09, 2023 | 2.270 | 2.270 | 2.190 | 2.200 | 285,192 | -0.06(-2.65%) |
Jun 08, 2023 | 2.300 | 2.310 | 2.240 | 2.260 | 296,584 | -0.04(-1.74%) |
Jun 07, 2023 | 2.360 | 2.405 | 2.299 | 2.300 | 379,815 | -0.05(-2.13%) |
Jun 06, 2023 | 2.330 | 2.385 | 2.320 | 2.350 | 374,019 | +0.02(+0.86%) |
Jun 05, 2023 | 2.320 | 2.358 | 2.290 | 2.330 | 302,570 | +0.01(+0.43%) |
Jun 02, 2023 | 2.300 | 2.320 | 2.260 | 2.320 | 368,164 | +0.05(+2.20%) |
Jun 01, 2023 | 2.270 | 2.310 | 2.224 | 2.270 | 424,255 | +0.00(+0.00%) |
May 31, 2023 | 2.270 | 2.290 | 2.210 | 2.270 | 354,567 | -0.01(-0.44%) |
May 30, 2023 | 2.330 | 2.370 | 2.260 | 2.280 | 318,276 | -0.07(-2.98%) |
May 26, 2023 | 2.360 | 2.400 | 2.300 | 2.350 | 320,001 | -0.01(-0.42%) |
May 25, 2023 | 2.480 | 2.480 | 2.340 | 2.360 | 662,120 | -0.10(-4.26%) |
May 24, 2023 | 2.530 | 2.530 | 2.420 | 2.465 | 469,546 | -0.03(-1.00%) |
May 23, 2023 | 2.490 | 2.550 | 2.450 | 2.490 | 899,440 | +0.05(+2.05%) |
May 22, 2023 | 2.490 | 2.510 | 2.365 | 2.440 | 880,061 | +0.00(+0.00%) |
May 19, 2023 | 2.450 | 2.520 | 2.409 | 2.440 | 409,959 | +0.02(+0.83%) |
May 18, 2023 | 2.600 | 2.600 | 2.360 | 2.420 | 619,679 | -0.10(-3.97%) |
May 17, 2023 | 2.500 | 2.600 | 2.420 | 2.520 | 663,683 | -0.03(-1.18%) |
May 16, 2023 | 2.420 | 2.570 | 2.211 | 2.550 | 978,638 | -0.02(-0.78%) |
May 15, 2023 | 2.440 | 2.700 | 2.415 | 2.570 | 1,240,885 | +0.20(+8.44%) |
May 12, 2023 | 2.350 | 2.390 | 2.270 | 2.370 | 735,287 | +0.03(+1.28%) |
May 11, 2023 | 2.350 | 2.420 | 2.290 | 2.340 | 1,162,265 | +0.08(+3.54%) |
May 10, 2023 | 2.130 | 2.340 | 2.120 | 2.260 | 1,788,699 | +0.13(+6.10%) |
May 09, 2023 | 2.160 | 2.170 | 2.060 | 2.130 | 491,818 | -0.01(-0.47%) |
May 08, 2023 | 2.150 | 2.180 | 2.110 | 2.140 | 706,911 | -0.01(-0.47%) |
May 05, 2023 | 2.090 | 2.195 | 2.024 | 2.150 | 1,997,020 | +0.10(+4.88%) |
May 04, 2023 | 2.070 | 2.100 | 2.030 | 2.050 | 786,905 | +0.00(+0.00%) |
May 03, 2023 | 2.000 | 2.105 | 1.980 | 2.050 | 971,629 | +0.07(+3.54%) |
May 02, 2023 | 2.100 | 2.130 | 1.980 | 1.980 | 683,780 | -0.12(-5.71%) |