Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 2.900 | 3.300 | 2.900 | 3.170 | 52,967 | +0.19(+6.38%) |
Jul 28, 2023 | 3.080 | 3.180 | 2.919 | 2.980 | 41,536 | +0.00(+0.17%) |
Jul 27, 2023 | 2.980 | 3.595 | 2.925 | 2.975 | 232,926 | +0.06(+1.88%) |
Jul 26, 2023 | 2.700 | 3.140 | 2.630 | 2.920 | 120,163 | +0.29(+11.03%) |
Jul 25, 2023 | 2.620 | 2.800 | 2.580 | 2.630 | 32,953 | +0.08(+3.14%) |
Jul 24, 2023 | 2.610 | 2.719 | 2.530 | 2.550 | 26,597 | -0.10(-3.77%) |
Jul 21, 2023 | 2.820 | 2.820 | 2.590 | 2.650 | 51,777 | -0.08(-2.75%) |
Jul 20, 2023 | 2.750 | 2.840 | 2.594 | 2.725 | 33,063 | -0.07(-2.68%) |
Jul 19, 2023 | 2.740 | 2.869 | 2.730 | 2.800 | 44,990 | +0.06(+2.19%) |
Jul 18, 2023 | 2.890 | 2.955 | 2.690 | 2.740 | 53,534 | -0.15(-5.19%) |
Jul 17, 2023 | 3.060 | 3.210 | 2.890 | 2.890 | 39,447 | -0.14(-4.62%) |
Jul 14, 2023 | 3.230 | 3.290 | 3.010 | 3.030 | 34,423 | -0.27(-8.18%) |
Jul 13, 2023 | 3.310 | 3.370 | 3.200 | 3.300 | 35,632 | +0.00(+0.00%) |
Jul 12, 2023 | 3.530 | 3.530 | 3.162 | 3.300 | 69,843 | -0.24(-6.78%) |
Jul 11, 2023 | 2.970 | 3.650 | 2.960 | 3.540 | 247,688 | +0.64(+22.07%) |
Jul 10, 2023 | 2.820 | 2.960 | 2.820 | 2.900 | 26,087 | +0.07(+2.47%) |
Jul 07, 2023 | 2.800 | 3.030 | 2.738 | 2.830 | 70,396 | +0.03(+1.07%) |
Jul 06, 2023 | 3.200 | 3.230 | 2.750 | 2.800 | 121,829 | -0.49(-14.89%) |
Jul 05, 2023 | 3.300 | 3.450 | 3.045 | 3.290 | 141,741 | -0.29(-8.10%) |
Jul 03, 2023 | 3.600 | 3.728 | 3.460 | 3.580 | 86,722 | -0.19(-4.99%) |
Jun 30, 2023 | 3.756 | 3.900 | 3.680 | 3.768 | 27,386 | +0.09(+2.39%) |
Jun 29, 2023 | 3.718 | 3.812 | 3.660 | 3.680 | 22,954 | -0.02(-0.59%) |
Jun 28, 2023 | 3.870 | 3.870 | 3.700 | 3.702 | 13,919 | -0.16(-4.09%) |
Jun 27, 2023 | 3.896 | 3.896 | 3.800 | 3.860 | 10,127 | +0.02(+0.42%) |
Jun 26, 2023 | 3.840 | 3.906 | 3.840 | 3.844 | 5,855 | +0.01(+0.21%) |
Jun 23, 2023 | 3.950 | 3.950 | 3.828 | 3.836 | 10,192 | -0.08(-2.04%) |
Jun 22, 2023 | 3.900 | 3.980 | 3.802 | 3.916 | 20,603 | +0.10(+2.51%) |
Jun 21, 2023 | 3.864 | 4.134 | 3.792 | 3.820 | 45,192 | +0.03(+0.74%) |
Jun 20, 2023 | 4.042 | 4.156 | 3.700 | 3.792 | 42,645 | -0.29(-7.01%) |
Jun 16, 2023 | 4.040 | 4.160 | 3.968 | 4.078 | 28,308 | +0.12(+3.03%) |
Jun 15, 2023 | 4.036 | 4.186 | 3.940 | 3.958 | 49,539 | -0.04(-1.10%) |
Jun 14, 2023 | 4.000 | 4.200 | 3.966 | 4.002 | 20,613 | -0.06(-1.48%) |
Jun 13, 2023 | 4.300 | 4.300 | 4.000 | 4.062 | 17,509 | -0.08(-2.03%) |
Jun 12, 2023 | 4.200 | 4.272 | 4.000 | 4.146 | 20,056 | -0.13(-3.09%) |
Jun 09, 2023 | 4.000 | 4.400 | 3.940 | 4.278 | 53,209 | +0.28(+6.95%) |
Jun 08, 2023 | 4.200 | 4.200 | 3.898 | 4.000 | 19,852 | +0.10(+2.62%) |
Jun 07, 2023 | 4.066 | 4.204 | 3.800 | 3.898 | 56,341 | -0.15(-3.71%) |
Jun 06, 2023 | 4.040 | 4.926 | 3.858 | 4.048 | 146,966 | +0.11(+2.74%) |
Jun 05, 2023 | 4.062 | 4.062 | 3.828 | 3.940 | 18,082 | +0.03(+0.87%) |
Jun 02, 2023 | 3.950 | 3.990 | 3.766 | 3.906 | 25,022 | +0.09(+2.25%) |
Jun 01, 2023 | 3.900 | 3.900 | 3.602 | 3.820 | 17,895 | +0.22(+5.99%) |
May 31, 2023 | 3.880 | 3.900 | 3.602 | 3.604 | 24,050 | -0.18(-4.81%) |
May 30, 2023 | 4.008 | 4.008 | 3.702 | 3.786 | 21,436 | -0.08(-2.17%) |
May 26, 2023 | 3.898 | 3.898 | 3.630 | 3.870 | 33,047 | +0.05(+1.42%) |
May 25, 2023 | 3.766 | 3.924 | 3.756 | 3.816 | 16,811 | +0.06(+1.60%) |
May 24, 2023 | 3.818 | 4.000 | 3.726 | 3.756 | 45,328 | -0.44(-10.49%) |
May 23, 2023 | 4.400 | 4.680 | 3.900 | 4.196 | 103,876 | +0.10(+2.39%) |
May 22, 2023 | 4.000 | 4.102 | 3.876 | 4.098 | 11,651 | +0.12(+2.96%) |
May 19, 2023 | 4.000 | 4.040 | 3.800 | 3.980 | 12,641 | +0.00(+0.00%) |
May 18, 2023 | 4.000 | 4.078 | 3.900 | 3.980 | 14,568 | -0.02(-0.50%) |
May 17, 2023 | 4.000 | 4.160 | 3.820 | 4.000 | 29,696 | -0.13(-3.10%) |
May 16, 2023 | 4.100 | 4.178 | 3.880 | 4.128 | 21,260 | +0.21(+5.31%) |
May 15, 2023 | 3.700 | 3.994 | 3.698 | 3.920 | 48,016 | -0.00(-0.05%) |
May 12, 2023 | 4.200 | 4.200 | 3.922 | 3.922 | 30,831 | -0.34(-7.89%) |
May 11, 2023 | 4.000 | 4.274 | 4.000 | 4.258 | 23,897 | +0.06(+1.38%) |
May 10, 2023 | 4.280 | 4.400 | 4.120 | 4.200 | 53,538 | +0.05(+1.20%) |
May 09, 2023 | 4.192 | 4.380 | 4.004 | 4.150 | 28,483 | +0.03(+0.78%) |
May 08, 2023 | 4.200 | 4.360 | 4.042 | 4.118 | 41,521 | -0.08(-1.95%) |
May 05, 2023 | 4.022 | 4.400 | 4.002 | 4.200 | 67,668 | +0.20(+5.00%) |
May 04, 2023 | 3.876 | 4.000 | 3.622 | 4.000 | 82,932 | -0.15(-3.61%) |
May 03, 2023 | 4.460 | 4.588 | 4.062 | 4.150 | 71,477 | -0.44(-9.63%) |
May 02, 2023 | 4.982 | 4.982 | 4.412 | 4.592 | 39,026 | -0.23(-4.69%) |