Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 3.790 | 3.860 | 3.700 | 3.710 | 45,538 | -0.19(-4.87%) |
Jul 28, 2023 | 3.830 | 3.920 | 3.710 | 3.900 | 46,431 | +0.19(+5.12%) |
Jul 27, 2023 | 3.750 | 3.904 | 3.640 | 3.710 | 39,137 | -0.01(-0.27%) |
Jul 26, 2023 | 3.650 | 3.780 | 3.650 | 3.720 | 38,250 | +0.07(+1.92%) |
Jul 25, 2023 | 3.920 | 3.920 | 3.600 | 3.650 | 53,518 | -0.27(-6.89%) |
Jul 24, 2023 | 3.960 | 4.000 | 3.660 | 3.920 | 83,078 | +0.10(+2.62%) |
Jul 21, 2023 | 3.800 | 3.960 | 3.700 | 3.820 | 142,525 | +0.03(+0.69%) |
Jul 20, 2023 | 3.300 | 3.800 | 3.297 | 3.794 | 111,497 | +0.50(+15.32%) |
Jul 19, 2023 | 3.190 | 3.330 | 3.115 | 3.290 | 95,673 | +0.11(+3.46%) |
Jul 18, 2023 | 2.796 | 3.220 | 2.784 | 3.180 | 136,902 | +0.38(+13.57%) |
Jul 17, 2023 | 2.850 | 2.910 | 2.773 | 2.800 | 20,468 | -0.02(-0.71%) |
Jul 14, 2023 | 2.850 | 2.890 | 2.771 | 2.820 | 25,528 | +0.02(+0.71%) |
Jul 13, 2023 | 2.750 | 2.870 | 2.750 | 2.800 | 15,788 | +0.01(+0.45%) |
Jul 12, 2023 | 2.920 | 2.941 | 2.770 | 2.787 | 33,048 | -0.06(-2.20%) |
Jul 11, 2023 | 3.020 | 3.062 | 2.850 | 2.850 | 46,133 | -0.18(-5.94%) |
Jul 10, 2023 | 3.000 | 3.103 | 2.990 | 3.030 | 40,739 | +0.01(+0.33%) |
Jul 07, 2023 | 2.930 | 3.043 | 2.930 | 3.020 | 12,866 | +0.05(+1.68%) |
Jul 06, 2023 | 3.130 | 3.130 | 2.960 | 2.970 | 20,389 | -0.13(-4.19%) |
Jul 05, 2023 | 3.110 | 3.140 | 3.100 | 3.100 | 12,593 | +0.00(+0.00%) |
Jul 03, 2023 | 3.010 | 3.120 | 3.010 | 3.100 | 26,806 | +0.05(+1.64%) |
Jun 30, 2023 | 3.060 | 3.060 | 2.970 | 3.050 | 4,938 | -0.02(-0.65%) |
Jun 29, 2023 | 2.960 | 3.080 | 2.960 | 3.070 | 40,810 | +0.05(+1.66%) |
Jun 28, 2023 | 2.980 | 3.070 | 2.980 | 3.020 | 6,374 | +0.04(+1.34%) |
Jun 27, 2023 | 3.030 | 3.030 | 2.950 | 2.980 | 18,686 | -0.06(-1.97%) |
Jun 26, 2023 | 3.200 | 3.219 | 2.995 | 3.040 | 70,814 | -0.11(-3.49%) |
Jun 23, 2023 | 3.050 | 3.150 | 3.040 | 3.150 | 35,416 | +0.07(+2.27%) |
Jun 22, 2023 | 3.070 | 3.090 | 2.969 | 3.080 | 36,054 | +0.03(+0.98%) |
Jun 21, 2023 | 3.020 | 3.090 | 2.960 | 3.050 | 20,879 | +0.08(+2.69%) |
Jun 20, 2023 | 3.080 | 3.090 | 2.910 | 2.970 | 58,251 | -0.05(-1.66%) |
Jun 16, 2023 | 2.810 | 3.020 | 2.810 | 3.020 | 93,378 | +0.22(+7.86%) |
Jun 15, 2023 | 2.800 | 2.869 | 2.780 | 2.800 | 19,726 | +0.00(+0.00%) |
Jun 14, 2023 | 2.770 | 2.860 | 2.770 | 2.800 | 9,623 | +0.00(+0.00%) |
Jun 13, 2023 | 2.720 | 2.880 | 2.720 | 2.800 | 19,043 | -0.03(-1.06%) |
Jun 12, 2023 | 2.700 | 2.850 | 2.690 | 2.830 | 8,051 | +0.10(+3.66%) |
Jun 09, 2023 | 2.820 | 2.870 | 2.660 | 2.730 | 29,033 | -0.16(-5.54%) |
Jun 08, 2023 | 2.840 | 2.890 | 2.750 | 2.890 | 17,283 | +0.08(+2.85%) |
Jun 07, 2023 | 2.770 | 2.850 | 2.750 | 2.810 | 43,165 | +0.02(+0.72%) |
Jun 06, 2023 | 2.590 | 2.790 | 2.590 | 2.790 | 23,970 | +0.19(+7.31%) |
Jun 05, 2023 | 2.650 | 2.650 | 2.540 | 2.600 | 7,215 | -0.08(-2.99%) |
Jun 02, 2023 | 2.620 | 2.760 | 2.620 | 2.680 | 43,301 | +0.00(+0.00%) |
Jun 01, 2023 | 2.570 | 2.680 | 2.570 | 2.680 | 11,959 | +0.08(+3.28%) |
May 31, 2023 | 2.540 | 2.630 | 2.540 | 2.595 | 14,647 | +0.06(+2.17%) |
May 30, 2023 | 2.570 | 2.590 | 2.510 | 2.540 | 14,184 | +0.00(+0.00%) |
May 26, 2023 | 2.540 | 2.640 | 2.530 | 2.540 | 38,851 | +0.01(+0.40%) |
May 25, 2023 | 2.600 | 2.610 | 2.494 | 2.530 | 12,277 | -0.07(-2.69%) |
May 24, 2023 | 2.540 | 2.600 | 2.530 | 2.600 | 6,087 | +0.04(+1.56%) |
May 23, 2023 | 2.480 | 2.590 | 2.480 | 2.560 | 7,636 | +0.04(+1.59%) |
May 22, 2023 | 2.400 | 2.590 | 2.400 | 2.520 | 47,050 | +0.10(+4.13%) |
May 19, 2023 | 2.440 | 2.710 | 2.340 | 2.420 | 117,361 | -0.03(-1.22%) |
May 18, 2023 | 2.545 | 2.556 | 2.450 | 2.450 | 10,366 | -0.05(-2.00%) |
May 17, 2023 | 2.430 | 2.500 | 2.420 | 2.500 | 17,121 | +0.05(+2.04%) |
May 16, 2023 | 2.410 | 2.490 | 2.410 | 2.450 | 15,139 | +0.04(+1.66%) |
May 15, 2023 | 2.540 | 2.590 | 2.410 | 2.410 | 52,101 | -0.24(-9.06%) |
May 12, 2023 | 2.705 | 2.730 | 2.650 | 2.650 | 41,096 | -0.06(-2.21%) |
May 11, 2023 | 2.690 | 2.730 | 2.660 | 2.710 | 19,795 | +0.05(+1.93%) |
May 10, 2023 | 2.580 | 2.685 | 2.580 | 2.659 | 7,992 | +0.01(+0.33%) |
May 09, 2023 | 2.590 | 2.650 | 2.550 | 2.650 | 21,652 | +0.01(+0.38%) |
May 08, 2023 | 2.670 | 2.720 | 2.550 | 2.640 | 20,238 | -0.04(-1.49%) |
May 05, 2023 | 2.610 | 2.695 | 2.610 | 2.680 | 19,354 | +0.08(+3.08%) |
May 04, 2023 | 2.470 | 2.656 | 2.470 | 2.600 | 22,161 | +0.09(+3.59%) |
May 03, 2023 | 2.490 | 2.580 | 2.490 | 2.510 | 10,382 | +0.03(+1.21%) |
May 02, 2023 | 2.450 | 2.580 | 2.450 | 2.480 | 41,059 | +0.00(+0.00%) |