Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 0 | +0.00(+0.00%) | ||||
Jul 28, 2023 | 4.390 | 5.120 | 4.390 | 5.050 | 25,381 | +0.69(+15.83%) |
Jul 27, 2023 | 4.450 | 4.530 | 4.290 | 4.360 | 8,439 | -0.09(-2.02%) |
Jul 26, 2023 | 3.800 | 4.580 | 3.750 | 4.450 | 63,211 | +0.72(+19.30%) |
Jul 25, 2023 | 4.000 | 4.000 | 3.676 | 3.730 | 54,739 | -0.32(-7.90%) |
Jul 24, 2023 | 4.230 | 4.285 | 4.000 | 4.050 | 18,424 | -0.28(-6.47%) |
Jul 21, 2023 | 4.410 | 4.590 | 4.300 | 4.330 | 18,134 | -0.02(-0.46%) |
Jul 20, 2023 | 4.510 | 4.540 | 4.350 | 4.350 | 8,144 | -0.13(-2.90%) |
Jul 19, 2023 | 4.540 | 4.540 | 4.265 | 4.480 | 8,952 | +0.01(+0.22%) |
Jul 18, 2023 | 4.550 | 4.600 | 4.430 | 4.470 | 12,424 | -0.16(-3.46%) |
Jul 17, 2023 | 5.080 | 5.170 | 4.490 | 4.630 | 22,471 | -0.35(-7.03%) |
Jul 14, 2023 | 4.730 | 5.040 | 4.730 | 4.980 | 21,738 | +0.23(+4.84%) |
Jul 13, 2023 | 4.280 | 4.750 | 4.270 | 4.750 | 20,341 | +0.53(+12.56%) |
Jul 12, 2023 | 4.170 | 4.340 | 4.170 | 4.220 | 13,642 | +0.03(+0.72%) |
Jul 11, 2023 | 4.300 | 4.300 | 4.060 | 4.190 | 11,659 | -0.16(-3.68%) |
Jul 10, 2023 | 4.490 | 4.555 | 4.270 | 4.350 | 11,100 | -0.17(-3.76%) |
Jul 07, 2023 | 4.210 | 4.550 | 4.210 | 4.520 | 42,044 | +0.36(+8.65%) |
Jul 06, 2023 | 4.020 | 4.380 | 4.020 | 4.160 | 56,730 | +0.10(+2.46%) |
Jul 05, 2023 | 3.680 | 4.120 | 3.680 | 4.060 | 43,814 | +0.29(+7.69%) |
Jul 03, 2023 | 3.720 | 3.918 | 3.670 | 3.770 | 14,509 | +0.01(+0.27%) |
Jun 30, 2023 | 3.390 | 3.800 | 3.390 | 3.760 | 49,107 | +0.38(+11.24%) |
Jun 29, 2023 | 3.180 | 3.710 | 3.169 | 3.380 | 171,959 | +0.43(+14.58%) |
Jun 28, 2023 | 2.980 | 3.110 | 2.901 | 2.950 | 112,660 | -0.05(-1.67%) |
Jun 27, 2023 | 3.150 | 3.150 | 2.950 | 3.000 | 26,854 | -0.16(-5.06%) |
Jun 26, 2023 | 3.200 | 3.290 | 2.752 | 3.160 | 84,539 | -0.02(-0.63%) |
Jun 23, 2023 | 3.300 | 4.610 | 3.100 | 3.180 | 493,187 | -0.19(-5.58%) |
Jun 22, 2023 | 3.280 | 3.378 | 3.280 | 3.368 | 18,015 | +0.09(+2.68%) |
Jun 21, 2023 | 3.695 | 3.695 | 3.280 | 3.280 | 12,817 | -0.10(-2.82%) |
Jun 20, 2023 | 3.520 | 3.584 | 3.375 | 3.375 | 14,160 | -0.13(-3.61%) |
Jun 16, 2023 | 3.440 | 3.827 | 3.360 | 3.502 | 18,019 | -0.02(-0.55%) |
Jun 15, 2023 | 3.440 | 3.760 | 3.440 | 3.521 | 11,571 | +0.12(+3.46%) |
Jun 14, 2023 | 3.600 | 3.839 | 3.360 | 3.403 | 12,758 | -0.41(-10.84%) |
Jun 13, 2023 | 3.940 | 3.950 | 3.760 | 3.817 | 4,945 | +0.00(+0.02%) |
Jun 12, 2023 | 3.600 | 3.817 | 3.600 | 3.816 | 20,113 | +0.14(+3.83%) |
Jun 09, 2023 | 3.680 | 3.920 | 3.609 | 3.675 | 8,636 | -0.08(-2.23%) |
Jun 08, 2023 | 3.815 | 3.920 | 3.602 | 3.759 | 8,019 | -0.19(-4.84%) |
Jun 07, 2023 | 3.752 | 3.950 | 3.688 | 3.950 | 6,038 | +0.11(+2.88%) |
Jun 06, 2023 | 3.842 | 4.162 | 3.600 | 3.840 | 12,827 | -0.12(-3.07%) |
Jun 05, 2023 | 4.051 | 4.320 | 3.600 | 3.962 | 22,183 | -0.24(-5.62%) |
Jun 02, 2023 | 4.640 | 4.640 | 4.024 | 4.198 | 15,012 | +0.04(+0.90%) |
Jun 01, 2023 | 4.000 | 4.430 | 4.000 | 4.160 | 42,805 | +0.09(+2.20%) |
May 31, 2023 | 3.920 | 4.640 | 3.920 | 4.070 | 21,779 | +0.03(+0.71%) |
May 30, 2023 | 4.720 | 4.720 | 4.000 | 4.042 | 25,383 | -0.10(-2.36%) |
May 26, 2023 | 3.920 | 4.480 | 3.920 | 4.139 | 24,420 | +0.22(+5.59%) |
May 25, 2023 | 4.240 | 4.720 | 3.855 | 3.920 | 19,401 | -0.08(-2.00%) |
May 24, 2023 | 3.680 | 4.080 | 3.680 | 4.000 | 19,069 | +0.00(+0.00%) |
May 23, 2023 | 4.000 | 4.240 | 3.756 | 4.000 | 29,603 | +0.08(+2.04%) |
May 22, 2023 | 3.280 | 4.171 | 3.280 | 3.920 | 38,138 | +0.68(+21.02%) |
May 19, 2023 | 3.040 | 3.308 | 2.960 | 3.239 | 14,059 | +0.07(+2.35%) |
May 18, 2023 | 3.284 | 3.440 | 3.044 | 3.165 | 9,649 | -0.12(-3.56%) |
May 17, 2023 | 3.120 | 3.360 | 3.120 | 3.282 | 4,410 | +0.14(+4.35%) |
May 16, 2023 | 3.040 | 3.363 | 3.040 | 3.145 | 32,351 | -0.37(-10.44%) |
May 15, 2023 | 3.280 | 3.546 | 3.157 | 3.511 | 20,151 | +0.10(+2.98%) |
May 12, 2023 | 2.992 | 3.840 | 2.986 | 3.410 | 31,436 | +0.42(+13.96%) |
May 11, 2023 | 3.080 | 3.080 | 2.816 | 2.992 | 16,455 | -0.09(-2.86%) |
May 10, 2023 | 3.038 | 3.080 | 2.882 | 3.080 | 18,643 | +0.04(+1.40%) |
May 09, 2023 | 2.800 | 3.270 | 2.430 | 3.038 | 249,798 | -0.48(-13.70%) |
May 08, 2023 | 3.342 | 4.081 | 3.201 | 3.520 | 195,567 | +0.54(+17.96%) |
May 05, 2023 | 2.640 | 3.032 | 2.481 | 2.984 | 121,626 | +0.71(+31.25%) |
May 04, 2023 | 2.240 | 2.392 | 2.160 | 2.274 | 25,891 | +0.09(+4.26%) |
May 03, 2023 | 2.160 | 2.355 | 2.160 | 2.181 | 24,466 | -0.17(-7.40%) |
May 02, 2023 | 2.240 | 2.400 | 2.153 | 2.355 | 13,371 | +0.05(+2.29%) |