Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 12, 2023 | 1.690 | 0 | -0.05(-2.87%) | |||
Jul 11, 2023 | 1.760 | 1.760 | 1.665 | 1.740 | 147,807 | -0.01(-0.57%) |
Jul 10, 2023 | 1.690 | 1.750 | 1.620 | 1.750 | 206,719 | +0.06(+3.55%) |
Jul 07, 2023 | 1.740 | 1.850 | 1.680 | 1.690 | 160,333 | -0.06(-3.43%) |
Jul 06, 2023 | 1.960 | 1.960 | 1.750 | 1.750 | 148,723 | -0.19(-9.79%) |
Jul 05, 2023 | 1.910 | 1.990 | 1.840 | 1.940 | 176,390 | +0.08(+4.30%) |
Jul 03, 2023 | 1.780 | 1.875 | 1.780 | 1.860 | 108,226 | +0.09(+5.08%) |
Jun 30, 2023 | 1.820 | 1.850 | 1.770 | 1.770 | 147,053 | -0.04(-2.21%) |
Jun 29, 2023 | 1.750 | 1.840 | 1.720 | 1.810 | 999,039 | +0.07(+4.02%) |
Jun 28, 2023 | 1.660 | 1.750 | 1.660 | 1.740 | 295,309 | +0.09(+5.45%) |
Jun 27, 2023 | 1.680 | 1.720 | 1.650 | 1.650 | 356,707 | +0.00(+0.00%) |
Jun 26, 2023 | 1.610 | 1.720 | 1.590 | 1.650 | 1,101,037 | +0.04(+2.48%) |
Jun 23, 2023 | 1.600 | 1.640 | 1.570 | 1.610 | 656,709 | +0.06(+3.87%) |
Jun 22, 2023 | 1.620 | 1.630 | 1.530 | 1.550 | 194,400 | -0.06(-3.73%) |
Jun 21, 2023 | 1.610 | 1.630 | 1.500 | 1.610 | 314,570 | +0.01(+0.63%) |
Jun 20, 2023 | 1.660 | 1.660 | 1.550 | 1.600 | 533,792 | -0.01(-0.62%) |
Jun 16, 2023 | 1.680 | 1.750 | 1.600 | 1.610 | 1,027,366 | +0.01(+0.63%) |
Jun 15, 2023 | 1.820 | 1.820 | 1.550 | 1.600 | 805,217 | -0.23(-12.57%) |
Jun 14, 2023 | 1.880 | 1.920 | 1.800 | 1.830 | 523,088 | -0.05(-2.66%) |
Jun 13, 2023 | 2.130 | 2.147 | 1.875 | 1.880 | 574,328 | -0.21(-10.05%) |
Jun 12, 2023 | 2.170 | 2.190 | 2.060 | 2.090 | 168,937 | -0.07(-3.24%) |
Jun 09, 2023 | 2.190 | 2.190 | 1.990 | 2.160 | 332,784 | -0.05(-2.26%) |
Jun 08, 2023 | 2.290 | 2.290 | 2.180 | 2.210 | 67,935 | -0.09(-3.91%) |
Jun 07, 2023 | 2.270 | 2.300 | 2.220 | 2.300 | 157,479 | +0.06(+2.68%) |
Jun 06, 2023 | 2.200 | 2.300 | 2.181 | 2.240 | 84,221 | +0.03(+1.36%) |
Jun 05, 2023 | 2.270 | 2.285 | 2.120 | 2.210 | 152,274 | -0.06(-2.64%) |
Jun 02, 2023 | 2.300 | 2.359 | 2.260 | 2.270 | 116,345 | -0.01(-0.44%) |
Jun 01, 2023 | 2.470 | 2.490 | 2.280 | 2.280 | 135,980 | -0.21(-8.43%) |
May 31, 2023 | 2.480 | 2.550 | 2.440 | 2.490 | 153,967 | +0.00(+0.00%) |
May 30, 2023 | 2.350 | 2.510 | 2.290 | 2.490 | 78,247 | +0.19(+8.26%) |
May 26, 2023 | 2.310 | 2.370 | 2.300 | 2.300 | 119,283 | -0.02(-0.86%) |
May 25, 2023 | 2.470 | 2.490 | 2.300 | 2.320 | 116,115 | -0.16(-6.45%) |
May 24, 2023 | 2.430 | 2.530 | 2.410 | 2.480 | 126,095 | +0.05(+2.06%) |
May 23, 2023 | 2.300 | 2.450 | 2.300 | 2.430 | 75,906 | +0.13(+5.65%) |
May 22, 2023 | 2.330 | 2.470 | 2.300 | 2.300 | 91,005 | -0.10(-4.17%) |
May 19, 2023 | 2.640 | 2.650 | 2.380 | 2.400 | 64,900 | -0.21(-8.05%) |
May 18, 2023 | 2.590 | 2.650 | 2.550 | 2.610 | 53,841 | -0.01(-0.38%) |
May 17, 2023 | 2.530 | 2.630 | 2.420 | 2.620 | 111,015 | +0.12(+4.80%) |
May 16, 2023 | 2.590 | 2.630 | 2.460 | 2.500 | 117,513 | -0.11(-4.21%) |
May 15, 2023 | 2.570 | 2.700 | 2.500 | 2.610 | 150,806 | +0.11(+4.40%) |
May 12, 2023 | 2.330 | 2.630 | 2.280 | 2.500 | 257,380 | +0.16(+6.84%) |
May 11, 2023 | 2.370 | 2.445 | 2.270 | 2.340 | 172,257 | +0.02(+0.86%) |
May 10, 2023 | 2.300 | 2.480 | 2.300 | 2.320 | 176,132 | +0.00(+0.00%) |
May 09, 2023 | 2.100 | 2.435 | 2.010 | 2.320 | 311,925 | +0.21(+9.95%) |
May 08, 2023 | 2.180 | 2.199 | 2.045 | 2.110 | 245,551 | -0.04(-1.86%) |
May 05, 2023 | 1.940 | 2.210 | 1.925 | 2.150 | 359,768 | +0.26(+13.76%) |
May 04, 2023 | 1.880 | 1.970 | 1.860 | 1.890 | 215,845 | +0.01(+0.53%) |
May 03, 2023 | 2.000 | 2.040 | 1.810 | 1.880 | 307,075 | -0.07(-3.59%) |
May 02, 2023 | 2.190 | 2.200 | 1.950 | 1.950 | 318,811 | -0.26(-11.76%) |
May 01, 2023 | 2.200 | 2.280 | 2.165 | 2.210 | 124,442 | +0.05(+2.31%) |
Apr 28, 2023 | 2.170 | 2.190 | 2.140 | 2.160 | 126,103 | +0.04(+1.89%) |
Apr 27, 2023 | 2.250 | 2.300 | 2.120 | 2.120 | 160,038 | -0.09(-4.07%) |
Apr 26, 2023 | 2.280 | 2.330 | 2.200 | 2.210 | 142,748 | -0.12(-5.15%) |
Apr 25, 2023 | 2.520 | 2.534 | 2.301 | 2.330 | 123,811 | -0.25(-9.69%) |
Apr 24, 2023 | 2.590 | 2.730 | 2.526 | 2.580 | 204,378 | -0.02(-0.77%) |
Apr 21, 2023 | 2.560 | 2.688 | 2.500 | 2.600 | 131,723 | +0.06(+2.36%) |
Apr 20, 2023 | 2.430 | 2.620 | 2.420 | 2.540 | 130,333 | +0.09(+3.67%) |
Apr 19, 2023 | 2.380 | 2.520 | 2.330 | 2.450 | 152,390 | +0.03(+1.24%) |
Apr 18, 2023 | 2.450 | 2.470 | 2.345 | 2.420 | 209,754 | -0.06(-2.42%) |
Apr 17, 2023 | 2.420 | 2.580 | 2.410 | 2.480 | 156,623 | +0.06(+2.48%) |
Apr 14, 2023 | 2.370 | 2.450 | 2.300 | 2.420 | 172,485 | +0.06(+2.54%) |
Apr 13, 2023 | 2.340 | 2.400 | 2.310 | 2.360 | 107,996 | +0.06(+2.61%) |
Apr 12, 2023 | 2.360 | 2.410 | 2.270 | 2.300 | 225,449 | -0.02(-0.86%) |
Apr 11, 2023 | 2.230 | 2.420 | 2.230 | 2.320 | 131,761 | +0.05(+2.20%) |
Apr 10, 2023 | 2.220 | 2.305 | 2.170 | 2.270 | 141,510 | +0.04(+1.79%) |
Apr 06, 2023 | 2.280 | 2.310 | 2.200 | 2.230 | 105,958 | -0.04(-1.76%) |
Apr 05, 2023 | 2.320 | 2.340 | 2.180 | 2.270 | 145,136 | -0.06(-2.58%) |
Apr 04, 2023 | 2.350 | 2.360 | 2.120 | 2.330 | 243,497 | -0.03(-1.27%) |
Apr 03, 2023 | 2.550 | 2.760 | 2.285 | 2.360 | 349,869 | -0.13(-5.22%) |
Mar 31, 2023 | 2.130 | 2.580 | 2.130 | 2.490 | 402,403 | +0.35(+16.36%) |
Mar 30, 2023 | 2.050 | 2.230 | 2.040 | 2.140 | 1,456,458 | +0.11(+5.42%) |
Mar 29, 2023 | 2.020 | 2.050 | 1.940 | 2.030 | 199,817 | +0.03(+1.50%) |
Mar 28, 2023 | 2.090 | 2.145 | 1.990 | 2.000 | 254,378 | -0.10(-4.76%) |
Mar 27, 2023 | 2.010 | 2.195 | 1.970 | 2.100 | 378,779 | +0.13(+6.60%) |
Mar 24, 2023 | 2.020 | 2.058 | 1.850 | 1.970 | 337,438 | -0.12(-5.74%) |
Mar 23, 2023 | 1.950 | 2.120 | 1.880 | 2.090 | 451,093 | +0.24(+12.97%) |
Mar 22, 2023 | 1.680 | 1.920 | 1.650 | 1.850 | 464,875 | +0.17(+10.12%) |
Mar 21, 2023 | 1.860 | 1.870 | 1.620 | 1.680 | 589,626 | -0.13(-7.18%) |
Mar 20, 2023 | 2.130 | 2.210 | 1.810 | 1.810 | 496,601 | -0.30(-14.22%) |
Mar 17, 2023 | 2.020 | 2.280 | 1.990 | 2.110 | 730,837 | +0.12(+6.03%) |
Mar 16, 2023 | 1.960 | 2.180 | 1.880 | 1.990 | 591,650 | +0.01(+0.51%) |
Mar 15, 2023 | 2.030 | 2.090 | 1.950 | 1.980 | 621,821 | -0.13(-6.16%) |
Mar 14, 2023 | 2.110 | 2.210 | 2.010 | 2.110 | 938,002 | +0.12(+6.03%) |
Mar 13, 2023 | 2.640 | 2.665 | 1.960 | 1.990 | 926,977 | -0.70(-26.02%) |
Mar 10, 2023 | 2.730 | 2.790 | 2.610 | 2.690 | 294,938 | -0.06(-2.18%) |
Mar 09, 2023 | 2.740 | 2.790 | 2.660 | 2.750 | 212,667 | +0.00(+0.00%) |
Mar 08, 2023 | 2.790 | 2.850 | 2.650 | 2.750 | 201,896 | -0.05(-1.79%) |
Mar 07, 2023 | 2.860 | 2.861 | 2.750 | 2.800 | 284,582 | -0.03(-1.06%) |
Mar 06, 2023 | 3.090 | 3.120 | 2.650 | 2.830 | 724,094 | -0.30(-9.58%) |
Mar 03, 2023 | 3.390 | 3.500 | 3.090 | 3.130 | 388,074 | -0.24(-7.12%) |
Mar 02, 2023 | 3.490 | 3.490 | 3.320 | 3.370 | 159,271 | -0.16(-4.53%) |