Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 1.830 | 1.910 | 1.810 | 1.850 | 878,221 | +0.04(+2.21%) |
Jul 28, 2023 | 1.790 | 1.840 | 1.770 | 1.810 | 465,016 | +0.05(+2.84%) |
Jul 27, 2023 | 1.840 | 1.860 | 1.750 | 1.760 | 1,009,757 | -0.04(-2.22%) |
Jul 26, 2023 | 1.830 | 1.855 | 1.790 | 1.800 | 539,362 | -0.03(-1.64%) |
Jul 25, 2023 | 1.830 | 1.850 | 1.780 | 1.830 | 488,228 | -0.02(-1.08%) |
Jul 24, 2023 | 1.900 | 1.910 | 1.820 | 1.850 | 343,022 | -0.02(-1.07%) |
Jul 21, 2023 | 1.840 | 1.920 | 1.835 | 1.870 | 602,381 | +0.05(+2.75%) |
Jul 20, 2023 | 1.860 | 1.860 | 1.780 | 1.820 | 626,983 | -0.04(-2.15%) |
Jul 19, 2023 | 1.810 | 1.900 | 1.810 | 1.860 | 456,420 | +0.02(+1.09%) |
Jul 18, 2023 | 1.830 | 1.880 | 1.806 | 1.840 | 421,088 | +0.01(+0.55%) |
Jul 17, 2023 | 1.830 | 1.880 | 1.800 | 1.830 | 397,360 | +0.01(+0.55%) |
Jul 14, 2023 | 1.860 | 1.870 | 1.760 | 1.820 | 789,035 | -0.03(-1.62%) |
Jul 13, 2023 | 1.930 | 1.970 | 1.840 | 1.850 | 1,193,461 | -0.08(-4.15%) |
Jul 12, 2023 | 1.940 | 2.002 | 1.920 | 1.930 | 540,556 | +0.00(+0.00%) |
Jul 11, 2023 | 1.900 | 1.930 | 1.850 | 1.930 | 539,475 | +0.06(+3.21%) |
Jul 10, 2023 | 1.870 | 1.940 | 1.850 | 1.870 | 791,771 | -0.01(-0.53%) |
Jul 07, 2023 | 1.870 | 1.930 | 1.830 | 1.880 | 470,036 | +0.03(+1.62%) |
Jul 06, 2023 | 1.940 | 1.964 | 1.810 | 1.850 | 630,323 | -0.14(-7.04%) |
Jul 05, 2023 | 2.010 | 2.030 | 1.940 | 1.990 | 694,883 | -0.05(-2.45%) |
Jul 03, 2023 | 1.990 | 2.040 | 1.955 | 2.040 | 564,664 | +0.06(+3.03%) |
Jun 30, 2023 | 2.070 | 2.070 | 1.950 | 1.980 | 689,068 | -0.01(-0.50%) |
Jun 29, 2023 | 1.950 | 2.050 | 1.940 | 1.990 | 621,142 | +0.05(+2.58%) |
Jun 28, 2023 | 1.950 | 2.029 | 1.905 | 1.940 | 1,058,031 | -0.01(-0.51%) |
Jun 27, 2023 | 2.075 | 2.075 | 1.930 | 1.950 | 1,147,129 | -0.07(-3.47%) |
Jun 26, 2023 | 2.070 | 2.110 | 2.020 | 2.020 | 910,877 | -0.04(-1.94%) |
Jun 23, 2023 | 2.100 | 2.180 | 2.050 | 2.060 | 2,781,925 | -0.07(-3.29%) |
Jun 22, 2023 | 2.120 | 2.240 | 2.050 | 2.130 | 826,940 | -0.03(-1.39%) |
Jun 21, 2023 | 2.220 | 2.220 | 2.090 | 2.160 | 881,061 | -0.04(-1.82%) |
Jun 20, 2023 | 2.240 | 2.280 | 2.160 | 2.200 | 727,386 | -0.03(-1.35%) |
Jun 16, 2023 | 2.550 | 2.560 | 2.230 | 2.230 | 1,335,661 | -0.31(-12.20%) |
Jun 15, 2023 | 2.400 | 2.540 | 2.260 | 2.540 | 913,953 | +0.14(+5.83%) |
Jun 14, 2023 | 2.230 | 2.580 | 2.190 | 2.400 | 2,160,498 | +0.21(+9.59%) |
Jun 13, 2023 | 2.130 | 2.240 | 2.058 | 2.190 | 1,278,453 | +0.06(+3.06%) |
Jun 12, 2023 | 2.180 | 2.210 | 2.110 | 2.125 | 746,885 | -0.06(-2.52%) |
Jun 09, 2023 | 2.450 | 2.460 | 2.150 | 2.180 | 1,471,090 | -0.26(-10.84%) |
Jun 08, 2023 | 2.570 | 2.570 | 2.220 | 2.445 | 2,147,132 | -0.35(-12.68%) |
Jun 07, 2023 | 2.480 | 2.900 | 2.480 | 2.800 | 1,980,734 | +0.32(+12.90%) |
Jun 06, 2023 | 2.090 | 2.580 | 2.078 | 2.480 | 1,877,194 | +0.39(+18.66%) |
Jun 05, 2023 | 2.120 | 2.120 | 2.000 | 2.090 | 1,070,494 | -0.02(-0.95%) |
Jun 02, 2023 | 2.020 | 2.190 | 2.010 | 2.110 | 1,043,887 | +0.11(+5.50%) |
Jun 01, 2023 | 2.000 | 2.060 | 1.960 | 2.000 | 658,506 | -0.01(-0.50%) |
May 31, 2023 | 2.000 | 2.040 | 1.910 | 2.010 | 464,399 | +0.01(+0.50%) |
May 30, 2023 | 2.080 | 2.185 | 2.000 | 2.000 | 757,909 | -0.08(-3.61%) |
May 26, 2023 | 2.130 | 2.130 | 2.040 | 2.075 | 499,629 | +0.03(+1.22%) |
May 25, 2023 | 2.400 | 2.400 | 2.015 | 2.050 | 566,755 | -0.32(-13.50%) |
May 24, 2023 | 2.550 | 2.550 | 2.320 | 2.370 | 531,938 | -0.14(-5.58%) |
May 23, 2023 | 2.550 | 2.770 | 2.490 | 2.510 | 509,477 | -0.01(-0.40%) |
May 22, 2023 | 2.520 | 2.615 | 2.445 | 2.520 | 347,186 | +0.05(+2.02%) |
May 19, 2023 | 2.650 | 2.650 | 2.401 | 2.470 | 391,456 | -0.16(-6.08%) |
May 18, 2023 | 2.350 | 2.640 | 2.320 | 2.630 | 513,202 | +0.32(+13.85%) |
May 17, 2023 | 2.280 | 2.335 | 2.240 | 2.310 | 224,237 | +0.04(+1.76%) |
May 16, 2023 | 2.360 | 2.360 | 2.270 | 2.270 | 216,108 | -0.05(-2.16%) |
May 15, 2023 | 2.300 | 2.335 | 2.240 | 2.320 | 305,979 | +0.05(+2.20%) |
May 12, 2023 | 2.360 | 2.410 | 2.250 | 2.270 | 202,112 | -0.11(-4.62%) |
May 11, 2023 | 2.360 | 2.405 | 2.330 | 2.380 | 313,159 | +0.01(+0.42%) |
May 10, 2023 | 2.430 | 2.470 | 2.320 | 2.370 | 330,209 | +0.00(+0.00%) |
May 09, 2023 | 2.410 | 2.410 | 2.330 | 2.370 | 169,351 | -0.05(-2.07%) |
May 08, 2023 | 2.370 | 2.445 | 2.335 | 2.420 | 305,569 | +0.03(+1.26%) |
May 05, 2023 | 2.250 | 2.430 | 2.192 | 2.390 | 524,066 | +0.21(+9.63%) |
May 04, 2023 | 2.240 | 2.250 | 2.145 | 2.180 | 611,635 | -0.08(-3.54%) |
May 03, 2023 | 2.310 | 2.320 | 2.225 | 2.260 | 558,153 | -0.03(-1.09%) |
May 02, 2023 | 2.590 | 2.640 | 2.260 | 2.285 | 661,290 | -0.29(-11.43%) |