Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 2.990 | 3.135 | 2.990 | 3.080 | 4,450,908 | +0.12(+4.05%) |
Jul 28, 2023 | 2.970 | 3.000 | 2.900 | 2.960 | 3,687,086 | +0.04(+1.37%) |
Jul 27, 2023 | 3.190 | 3.190 | 2.900 | 2.920 | 6,666,376 | -0.31(-9.60%) |
Jul 26, 2023 | 3.200 | 3.250 | 3.170 | 3.230 | 3,037,850 | +0.00(+0.00%) |
Jul 25, 2023 | 3.170 | 3.280 | 3.160 | 3.230 | 3,588,349 | +0.09(+2.87%) |
Jul 24, 2023 | 3.140 | 3.170 | 3.060 | 3.140 | 3,819,858 | +0.07(+2.28%) |
Jul 21, 2023 | 3.150 | 3.205 | 3.040 | 3.070 | 3,786,630 | -0.07(-2.23%) |
Jul 20, 2023 | 3.360 | 3.389 | 3.130 | 3.140 | 4,077,595 | -0.23(-6.82%) |
Jul 19, 2023 | 3.260 | 3.400 | 3.250 | 3.370 | 5,488,340 | +0.12(+3.69%) |
Jul 18, 2023 | 3.120 | 3.290 | 3.110 | 3.250 | 6,038,167 | +0.20(+6.56%) |
Jul 17, 2023 | 3.040 | 3.120 | 2.970 | 3.050 | 4,150,048 | -0.03(-0.97%) |
Jul 14, 2023 | 3.060 | 3.160 | 3.050 | 3.080 | 4,820,792 | +0.01(+0.33%) |
Jul 13, 2023 | 3.040 | 3.110 | 2.980 | 3.070 | 6,796,966 | +0.07(+2.33%) |
Jul 12, 2023 | 2.850 | 3.030 | 2.850 | 3.000 | 10,333,967 | +0.22(+7.91%) |
Jul 11, 2023 | 2.850 | 2.860 | 2.760 | 2.780 | 3,390,210 | -0.04(-1.42%) |
Jul 10, 2023 | 2.670 | 2.870 | 2.650 | 2.820 | 5,101,634 | +0.16(+6.02%) |
Jul 07, 2023 | 2.690 | 2.730 | 2.660 | 2.660 | 4,150,647 | +0.00(+0.00%) |
Jul 06, 2023 | 2.790 | 2.790 | 2.650 | 2.660 | 4,656,992 | -0.13(-4.66%) |
Jul 05, 2023 | 2.930 | 2.940 | 2.790 | 2.790 | 4,399,792 | -0.13(-4.45%) |
Jul 03, 2023 | 2.890 | 2.930 | 2.880 | 2.920 | 2,734,386 | +0.08(+2.82%) |
Jun 30, 2023 | 2.890 | 2.890 | 2.800 | 2.840 | 3,560,870 | -0.02(-0.70%) |
Jun 29, 2023 | 2.800 | 2.870 | 2.770 | 2.860 | 3,167,003 | +0.05(+1.78%) |
Jun 28, 2023 | 2.860 | 2.870 | 2.800 | 2.810 | 3,298,733 | +0.02(+0.72%) |
Jun 27, 2023 | 2.940 | 2.940 | 2.770 | 2.790 | 3,881,126 | -0.12(-4.12%) |
Jun 26, 2023 | 2.810 | 2.930 | 2.805 | 2.910 | 4,948,321 | +0.15(+5.43%) |
Jun 23, 2023 | 2.900 | 2.940 | 2.760 | 2.760 | 13,055,006 | -0.12(-4.17%) |
Jun 22, 2023 | 2.900 | 2.910 | 2.850 | 2.880 | 4,061,789 | -0.04(-1.37%) |
Jun 21, 2023 | 2.920 | 2.950 | 2.880 | 2.920 | 4,429,662 | -0.02(-0.68%) |
Jun 20, 2023 | 3.060 | 3.060 | 2.920 | 2.940 | 6,985,494 | -0.17(-5.47%) |
Jun 16, 2023 | 3.150 | 3.225 | 3.050 | 3.110 | 14,869,366 | +0.00(+0.00%) |
Jun 15, 2023 | 3.140 | 3.170 | 3.080 | 3.110 | 5,021,006 | -0.08(-2.51%) |
Jun 14, 2023 | 3.310 | 3.360 | 3.120 | 3.190 | 4,546,114 | -0.07(-2.15%) |
Jun 13, 2023 | 3.280 | 3.320 | 3.220 | 3.260 | 5,377,001 | +0.03(+0.93%) |
Jun 12, 2023 | 3.120 | 3.240 | 3.090 | 3.230 | 4,629,307 | +0.11(+3.53%) |
Jun 09, 2023 | 3.200 | 3.215 | 3.120 | 3.120 | 2,643,729 | -0.09(-2.80%) |
Jun 08, 2023 | 3.200 | 3.310 | 3.195 | 3.210 | 3,603,644 | +0.07(+2.23%) |
Jun 07, 2023 | 3.130 | 3.280 | 3.105 | 3.140 | 4,510,158 | +0.04(+1.29%) |
Jun 06, 2023 | 3.110 | 3.130 | 3.020 | 3.100 | 3,402,843 | +0.02(+0.65%) |
Jun 05, 2023 | 3.080 | 3.150 | 3.050 | 3.080 | 3,387,207 | -0.02(-0.65%) |
Jun 02, 2023 | 3.170 | 3.230 | 3.050 | 3.100 | 6,098,274 | -0.02(-0.64%) |
Jun 01, 2023 | 3.040 | 3.220 | 3.010 | 3.120 | 7,438,246 | +0.12(+4.00%) |
May 31, 2023 | 2.900 | 3.025 | 2.890 | 3.000 | 7,470,275 | +0.14(+4.90%) |
May 30, 2023 | 3.040 | 3.058 | 2.830 | 2.860 | 9,336,870 | -0.13(-4.35%) |
May 26, 2023 | 2.960 | 3.050 | 2.950 | 2.990 | 6,858,183 | +0.01(+0.34%) |
May 25, 2023 | 3.110 | 3.120 | 2.950 | 2.980 | 6,130,304 | -0.16(-5.10%) |
May 24, 2023 | 3.290 | 3.300 | 3.120 | 3.140 | 3,413,788 | -0.17(-5.14%) |
May 23, 2023 | 3.210 | 3.340 | 3.190 | 3.310 | 3,835,717 | +0.05(+1.53%) |
May 22, 2023 | 3.210 | 3.290 | 3.180 | 3.260 | 3,948,943 | +0.05(+1.56%) |
May 19, 2023 | 3.240 | 3.250 | 3.152 | 3.210 | 5,226,814 | +0.01(+0.31%) |
May 18, 2023 | 3.330 | 3.345 | 3.140 | 3.200 | 6,332,486 | -0.16(-4.76%) |
May 17, 2023 | 3.240 | 3.385 | 3.200 | 3.360 | 4,649,695 | +0.12(+3.70%) |
May 16, 2023 | 3.300 | 3.340 | 3.220 | 3.240 | 5,409,416 | -0.08(-2.41%) |
May 15, 2023 | 3.340 | 3.375 | 3.290 | 3.320 | 4,289,267 | -0.02(-0.60%) |
May 12, 2023 | 3.410 | 3.425 | 3.235 | 3.340 | 7,198,174 | -0.10(-2.91%) |
May 11, 2023 | 3.440 | 3.525 | 3.310 | 3.440 | 6,226,552 | -0.09(-2.55%) |
May 10, 2023 | 3.580 | 3.590 | 3.480 | 3.530 | 5,047,320 | -0.02(-0.56%) |
May 09, 2023 | 3.500 | 3.590 | 3.480 | 3.550 | 3,402,403 | +0.03(+0.85%) |
May 08, 2023 | 3.580 | 3.670 | 3.510 | 3.520 | 3,995,520 | -0.03(-0.85%) |
May 05, 2023 | 3.510 | 3.610 | 3.410 | 3.550 | 6,404,550 | -0.06(-1.66%) |
May 04, 2023 | 3.450 | 3.650 | 3.450 | 3.610 | 7,378,765 | +0.19(+5.56%) |
May 03, 2023 | 3.420 | 3.530 | 3.375 | 3.420 | 4,977,074 | +0.03(+0.88%) |
May 02, 2023 | 3.280 | 3.420 | 3.220 | 3.390 | 6,371,975 | +0.08(+2.42%) |