Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 3.110 | 3.120 | 3.010 | 3.040 | 38,838 | -0.07(-2.25%) |
Jul 28, 2023 | 3.150 | 3.190 | 3.020 | 3.110 | 23,733 | -0.03(-0.96%) |
Jul 27, 2023 | 3.010 | 3.150 | 3.001 | 3.140 | 56,264 | +0.13(+4.32%) |
Jul 26, 2023 | 3.040 | 3.160 | 3.010 | 3.010 | 42,813 | -0.06(-1.95%) |
Jul 25, 2023 | 3.000 | 3.080 | 2.970 | 3.070 | 48,993 | +0.12(+4.07%) |
Jul 24, 2023 | 3.030 | 3.030 | 2.880 | 2.950 | 22,950 | +0.00(+0.00%) |
Jul 21, 2023 | 2.780 | 3.080 | 2.765 | 2.950 | 81,868 | +0.18(+6.50%) |
Jul 20, 2023 | 2.640 | 2.800 | 2.600 | 2.770 | 38,751 | +0.00(+0.00%) |
Jul 19, 2023 | 2.780 | 2.800 | 2.650 | 2.770 | 56,836 | +0.00(+0.00%) |
Jul 18, 2023 | 2.650 | 2.790 | 2.600 | 2.770 | 70,949 | +0.12(+4.50%) |
Jul 17, 2023 | 2.800 | 2.900 | 2.521 | 2.651 | 213,260 | -0.11(-3.96%) |
Jul 14, 2023 | 2.690 | 2.790 | 2.654 | 2.760 | 323,657 | +0.12(+4.54%) |
Jul 13, 2023 | 2.614 | 2.680 | 2.510 | 2.640 | 26,838 | +0.11(+4.35%) |
Jul 12, 2023 | 2.690 | 2.690 | 2.475 | 2.530 | 55,632 | -0.10(-3.98%) |
Jul 11, 2023 | 2.620 | 2.660 | 2.600 | 2.635 | 37,735 | +0.04(+1.42%) |
Jul 10, 2023 | 2.490 | 2.650 | 2.470 | 2.598 | 77,760 | +0.13(+5.19%) |
Jul 07, 2023 | 2.350 | 2.470 | 2.350 | 2.470 | 17,561 | +0.10(+4.07%) |
Jul 06, 2023 | 2.400 | 2.530 | 2.300 | 2.373 | 95,137 | +0.01(+0.57%) |
Jul 05, 2023 | 2.350 | 2.400 | 2.320 | 2.360 | 14,326 | -0.07(-2.88%) |
Jul 03, 2023 | 2.440 | 2.440 | 2.330 | 2.430 | 12,120 | +0.07(+2.97%) |
Jun 30, 2023 | 2.380 | 2.401 | 2.330 | 2.360 | 24,660 | -0.02(-0.84%) |
Jun 29, 2023 | 2.320 | 2.490 | 2.270 | 2.380 | 136,711 | +0.12(+5.24%) |
Jun 28, 2023 | 2.230 | 2.295 | 2.209 | 2.261 | 10,559 | +0.03(+1.41%) |
Jun 27, 2023 | 2.170 | 2.280 | 2.170 | 2.230 | 59,741 | +0.06(+2.76%) |
Jun 26, 2023 | 2.150 | 2.190 | 2.150 | 2.170 | 9,136 | +0.02(+0.93%) |
Jun 23, 2023 | 2.240 | 2.280 | 2.140 | 2.150 | 35,294 | -0.10(-4.44%) |
Jun 22, 2023 | 2.190 | 2.270 | 2.150 | 2.250 | 11,383 | +0.04(+1.87%) |
Jun 21, 2023 | 2.290 | 2.305 | 2.200 | 2.209 | 15,627 | -0.09(-3.97%) |
Jun 20, 2023 | 2.210 | 2.324 | 2.185 | 2.300 | 45,310 | +0.01(+0.44%) |
Jun 16, 2023 | 2.140 | 2.300 | 2.140 | 2.290 | 32,087 | +0.12(+5.77%) |
Jun 15, 2023 | 2.140 | 2.190 | 2.100 | 2.165 | 22,397 | +0.00(+0.23%) |
Jun 14, 2023 | 2.180 | 2.230 | 2.100 | 2.160 | 40,397 | -0.05(-2.26%) |
Jun 13, 2023 | 2.180 | 2.280 | 2.100 | 2.210 | 44,209 | +0.03(+1.38%) |
Jun 12, 2023 | 2.150 | 2.227 | 2.140 | 2.180 | 70,609 | -0.06(-2.87%) |
Jun 09, 2023 | 2.250 | 2.300 | 2.200 | 2.244 | 42,753 | -0.02(-0.69%) |
Jun 08, 2023 | 2.300 | 2.390 | 2.230 | 2.260 | 59,700 | -0.07(-3.00%) |
Jun 07, 2023 | 2.390 | 2.420 | 2.310 | 2.330 | 57,312 | -0.06(-2.51%) |
Jun 06, 2023 | 2.300 | 2.435 | 2.140 | 2.390 | 166,291 | -0.01(-0.42%) |
Jun 05, 2023 | 2.500 | 2.800 | 2.280 | 2.400 | 410,390 | -0.60(-20.00%) |
Jun 02, 2023 | 2.780 | 3.330 | 2.750 | 3.000 | 3,235,663 | +0.55(+22.45%) |
Jun 01, 2023 | 1.970 | 2.570 | 1.890 | 2.450 | 739,794 | +0.55(+29.23%) |
May 31, 2023 | 1.910 | 1.990 | 1.870 | 1.896 | 13,691 | -0.10(-5.21%) |
May 30, 2023 | 1.940 | 2.040 | 1.920 | 2.000 | 15,872 | +0.03(+1.52%) |
May 26, 2023 | 2.010 | 2.200 | 1.900 | 1.970 | 154,926 | -0.11(-5.06%) |
May 25, 2023 | 2.070 | 2.108 | 2.050 | 2.075 | 7,430 | -0.02(-1.19%) |
May 24, 2023 | 2.060 | 2.100 | 2.050 | 2.100 | 2,790 | +0.05(+2.43%) |
May 23, 2023 | 2.060 | 2.090 | 2.050 | 2.050 | 3,765 | -0.03(-1.44%) |
May 22, 2023 | 2.030 | 2.200 | 2.030 | 2.080 | 40,924 | +0.06(+2.97%) |
May 19, 2023 | 2.030 | 2.140 | 2.010 | 2.020 | 4,682 | -0.02(-0.98%) |
May 18, 2023 | 2.040 | 2.115 | 2.020 | 2.040 | 24,925 | -0.02(-0.97%) |
May 17, 2023 | 2.060 | 2.085 | 2.050 | 2.060 | 8,379 | +0.01(+0.52%) |
May 16, 2023 | 2.170 | 2.170 | 2.049 | 2.049 | 16,132 | -0.07(-3.29%) |
May 15, 2023 | 2.150 | 2.150 | 2.100 | 2.119 | 4,791 | -0.00(-0.05%) |
May 12, 2023 | 2.220 | 2.220 | 2.110 | 2.120 | 16,881 | -0.07(-3.20%) |
May 11, 2023 | 2.240 | 2.490 | 2.090 | 2.190 | 90,865 | +0.02(+0.92%) |
May 10, 2023 | 2.030 | 2.300 | 2.030 | 2.170 | 99,814 | +0.17(+8.50%) |
May 09, 2023 | 2.100 | 2.160 | 1.990 | 2.000 | 48,302 | -0.09(-4.31%) |
May 08, 2023 | 2.000 | 2.150 | 2.000 | 2.090 | 32,280 | +0.08(+3.98%) |
May 05, 2023 | 2.080 | 2.080 | 1.960 | 2.010 | 21,044 | +0.01(+0.50%) |
May 04, 2023 | 1.940 | 2.010 | 1.940 | 2.000 | 6,825 | +0.06(+3.09%) |
May 03, 2023 | 2.010 | 2.010 | 1.940 | 1.940 | 10,409 | -0.14(-6.73%) |
May 02, 2023 | 2.060 | 2.080 | 1.982 | 2.080 | 20,212 | +0.03(+1.46%) |