Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 2.544 | 2.544 | 2.455 | 2.489 | 2,728 | +0.01(+0.40%) |
Jul 28, 2023 | 2.563 | 2.563 | 2.465 | 2.480 | 974 | -0.03(-1.21%) |
Jul 27, 2023 | 2.425 | 2.563 | 2.425 | 2.510 | 11,766 | +0.09(+3.91%) |
Jul 26, 2023 | 2.751 | 2.751 | 2.415 | 2.415 | 25,170 | -0.31(-11.39%) |
Jul 25, 2023 | 2.780 | 2.869 | 2.627 | 2.726 | 9,693 | -0.21(-7.21%) |
Jul 24, 2023 | 3.224 | 3.224 | 2.899 | 2.938 | 7,476 | -0.26(-8.13%) |
Jul 21, 2023 | 3.480 | 3.480 | 3.194 | 3.198 | 3,185 | -0.25(-7.33%) |
Jul 20, 2023 | 3.451 | 3.470 | 3.372 | 3.451 | 2,606 | +0.08(+2.32%) |
Jul 19, 2023 | 3.480 | 3.490 | 3.352 | 3.372 | 34,471 | -0.19(-5.32%) |
Jul 18, 2023 | 3.441 | 3.825 | 3.401 | 3.562 | 12,116 | +0.17(+5.02%) |
Jul 17, 2023 | 3.421 | 3.490 | 3.391 | 3.391 | 2,939 | -0.04(-1.31%) |
Jul 14, 2023 | 3.411 | 3.498 | 3.411 | 3.436 | 5,199 | -0.14(-3.98%) |
Jul 13, 2023 | 3.628 | 3.628 | 3.372 | 3.579 | 11,492 | -0.05(-1.49%) |
Jul 12, 2023 | 3.391 | 3.924 | 3.391 | 3.633 | 29,254 | +0.41(+12.86%) |
Jul 11, 2023 | 3.225 | 3.332 | 3.165 | 3.219 | 4,846 | -0.06(-1.73%) |
Jul 10, 2023 | 3.293 | 3.401 | 3.204 | 3.276 | 4,339 | -0.06(-1.70%) |
Jul 07, 2023 | 3.372 | 3.401 | 3.322 | 3.332 | 8,261 | -0.06(-1.81%) |
Jul 06, 2023 | 3.411 | 3.431 | 3.322 | 3.394 | 11,950 | +0.04(+1.24%) |
Jul 05, 2023 | 4.190 | 4.190 | 3.293 | 3.352 | 36,773 | -0.42(-11.23%) |
Jul 03, 2023 | 3.628 | 4.037 | 3.510 | 3.776 | 17,678 | +0.43(+13.01%) |
Jun 30, 2023 | 3.283 | 3.431 | 3.145 | 3.341 | 11,423 | +0.46(+16.03%) |
Jun 29, 2023 | 2.756 | 2.996 | 2.711 | 2.880 | 12,461 | +0.26(+9.80%) |
Jun 28, 2023 | 2.672 | 2.672 | 2.622 | 2.622 | 1,305 | +0.05(+1.81%) |
Jun 27, 2023 | 2.576 | 2.576 | 2.538 | 2.576 | 573 | +0.01(+0.57%) |
Jun 26, 2023 | 2.561 | 2.561 | 2.561 | 2.561 | 240 | -0.05(-2.06%) |
Jun 23, 2023 | 2.615 | 2.615 | 2.595 | 2.615 | 2,507 | -0.04(-1.66%) |
Jun 22, 2023 | 2.581 | 2.683 | 2.581 | 2.659 | 1,041 | +0.11(+4.43%) |
Jun 21, 2023 | 2.517 | 2.546 | 2.507 | 2.546 | 1,129 | -0.02(-0.90%) |
Jun 20, 2023 | 2.625 | 2.625 | 2.517 | 2.569 | 10,266 | -0.07(-2.48%) |
Jun 16, 2023 | 2.723 | 2.752 | 2.605 | 2.635 | 6,008 | -0.11(-3.92%) |
Jun 15, 2023 | 2.641 | 2.801 | 2.639 | 2.742 | 13,583 | +0.06(+2.36%) |
Jun 14, 2023 | 2.801 | 2.879 | 2.615 | 2.679 | 30,019 | -0.01(-0.53%) |
Jun 13, 2023 | 2.595 | 2.693 | 2.595 | 2.693 | 31,468 | +0.30(+12.47%) |
Jun 12, 2023 | 2.400 | 2.400 | 2.360 | 2.395 | 2,191 | +0.01(+0.21%) |
Jun 09, 2023 | 2.419 | 2.429 | 2.321 | 2.390 | 6,695 | -0.01(-0.42%) |
Jun 08, 2023 | 2.223 | 2.546 | 2.223 | 2.400 | 50,714 | +0.18(+7.93%) |
Jun 07, 2023 | 2.429 | 2.429 | 2.223 | 2.223 | 2,563 | +0.04(+1.96%) |
Jun 06, 2023 | 2.204 | 2.253 | 2.174 | 2.181 | 2,711 | +0.14(+6.78%) |
Jun 05, 2023 | 1.861 | 2.042 | 1.841 | 2.042 | 4,985 | +0.22(+11.80%) |
Jun 02, 2023 | 1.841 | 1.841 | 1.827 | 1.827 | 552 | +0.07(+4.19%) |
Jun 01, 2023 | 1.900 | 1.920 | 1.753 | 1.753 | 18,812 | -0.26(-12.90%) |
May 31, 2023 | 1.969 | 2.013 | 1.920 | 2.013 | 8,601 | -0.07(-3.52%) |
May 30, 2023 | 2.140 | 2.140 | 2.057 | 2.086 | 3,819 | -0.03(-1.62%) |
May 26, 2023 | 2.272 | 2.272 | 2.106 | 2.120 | 15,512 | -0.17(-7.28%) |
May 25, 2023 | 2.419 | 2.419 | 2.262 | 2.287 | 1,853 | -0.12(-4.98%) |
May 24, 2023 | 2.654 | 2.654 | 2.407 | 2.407 | 1,461 | -0.04(-1.70%) |
May 23, 2023 | 2.605 | 2.605 | 2.441 | 2.449 | 3,780 | -0.05(-1.95%) |
May 22, 2023 | 2.546 | 2.556 | 2.497 | 2.497 | 1,971 | -0.07(-2.86%) |
May 19, 2023 | 2.556 | 2.576 | 2.556 | 2.571 | 799 | -0.09(-3.51%) |
May 18, 2023 | 2.723 | 2.742 | 2.538 | 2.665 | 25,204 | -0.10(-3.52%) |
May 17, 2023 | 2.635 | 2.781 | 2.635 | 2.762 | 7,962 | +0.14(+5.42%) |
May 16, 2023 | 2.654 | 2.703 | 2.556 | 2.620 | 5,860 | +0.08(+3.16%) |
May 15, 2023 | 2.879 | 2.898 | 2.439 | 2.540 | 8,653 | -0.29(-10.28%) |
May 12, 2023 | 3.105 | 3.105 | 2.830 | 2.830 | 1,570 | -0.23(-7.37%) |
May 11, 2023 | 3.066 | 3.105 | 2.958 | 3.056 | 1,514 | +0.03(+1.13%) |
May 10, 2023 | 3.203 | 3.203 | 2.938 | 3.021 | 4,359 | -0.12(-3.89%) |
May 09, 2023 | 3.281 | 3.281 | 3.139 | 3.144 | 3,890 | -0.09(-2.87%) |
May 08, 2023 | 3.511 | 3.511 | 3.193 | 3.237 | 3,833 | -0.21(-6.11%) |
May 05, 2023 | 3.536 | 3.643 | 3.399 | 3.448 | 2,558 | -0.01(-0.28%) |
May 04, 2023 | 4.065 | 4.094 | 3.457 | 3.457 | 23,493 | -0.84(-19.50%) |
May 03, 2023 | 4.295 | 4.295 | 4.295 | 4.295 | 0 | -0.09(-2.12%) |
May 02, 2023 | 4.447 | 4.456 | 4.388 | 4.388 | 633 | -0.09(-1.99%) |