Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 2.990 | 3.070 | 2.800 | 2.894 | 88,056 | -0.03(-0.90%) |
Jul 28, 2023 | 2.960 | 3.050 | 2.900 | 2.920 | 99,336 | -0.09(-2.99%) |
Jul 27, 2023 | 3.050 | 3.150 | 3.000 | 3.010 | 53,238 | -0.09(-2.90%) |
Jul 26, 2023 | 3.070 | 3.190 | 3.070 | 3.100 | 71,370 | +0.07(+2.31%) |
Jul 25, 2023 | 3.250 | 3.250 | 3.030 | 3.030 | 73,863 | -0.23(-7.06%) |
Jul 24, 2023 | 3.150 | 3.260 | 3.100 | 3.260 | 49,927 | +0.08(+2.52%) |
Jul 21, 2023 | 3.250 | 3.250 | 3.050 | 3.180 | 77,595 | +0.07(+2.25%) |
Jul 20, 2023 | 3.150 | 3.190 | 3.002 | 3.110 | 63,182 | +0.00(+0.00%) |
Jul 19, 2023 | 2.870 | 3.230 | 2.870 | 3.110 | 236,024 | +0.20(+6.87%) |
Jul 18, 2023 | 3.190 | 3.250 | 2.870 | 2.910 | 325,599 | -0.27(-8.49%) |
Jul 17, 2023 | 3.270 | 3.360 | 3.180 | 3.180 | 96,942 | -0.15(-4.50%) |
Jul 14, 2023 | 3.270 | 3.400 | 3.260 | 3.330 | 98,082 | +0.08(+2.46%) |
Jul 13, 2023 | 3.510 | 3.620 | 3.160 | 3.250 | 341,908 | -0.31(-8.71%) |
Jul 12, 2023 | 3.720 | 3.730 | 3.500 | 3.560 | 186,018 | -0.15(-4.04%) |
Jul 11, 2023 | 3.940 | 3.970 | 3.630 | 3.710 | 373,207 | +0.06(+1.64%) |
Jul 10, 2023 | 3.640 | 3.790 | 3.520 | 3.650 | 165,165 | -0.09(-2.41%) |
Jul 07, 2023 | 3.520 | 3.840 | 3.520 | 3.740 | 138,255 | +0.14(+3.89%) |
Jul 06, 2023 | 3.710 | 3.830 | 3.540 | 3.600 | 211,765 | -0.20(-5.26%) |
Jul 05, 2023 | 3.800 | 3.870 | 3.760 | 3.800 | 107,059 | -0.04(-1.04%) |
Jul 03, 2023 | 3.840 | 3.920 | 3.750 | 3.840 | 143,619 | -0.06(-1.54%) |
Jun 30, 2023 | 3.930 | 4.017 | 3.870 | 3.900 | 122,153 | +0.00(+0.00%) |
Jun 29, 2023 | 3.950 | 4.068 | 3.900 | 3.900 | 198,474 | +0.00(+0.00%) |
Jun 28, 2023 | 3.980 | 4.087 | 3.900 | 3.900 | 131,733 | -0.08(-2.01%) |
Jun 27, 2023 | 4.110 | 4.180 | 3.870 | 3.980 | 235,303 | -0.21(-5.01%) |
Jun 26, 2023 | 4.300 | 4.360 | 4.180 | 4.190 | 127,588 | -0.19(-4.34%) |
Jun 23, 2023 | 4.460 | 4.500 | 4.270 | 4.380 | 111,545 | -0.16(-3.52%) |
Jun 22, 2023 | 4.520 | 4.560 | 4.340 | 4.540 | 186,539 | -0.06(-1.30%) |
Jun 21, 2023 | 4.400 | 4.600 | 4.280 | 4.600 | 181,363 | +0.10(+2.22%) |
Jun 20, 2023 | 4.400 | 4.500 | 4.260 | 4.500 | 180,904 | +0.02(+0.45%) |
Jun 16, 2023 | 4.310 | 4.630 | 4.290 | 4.480 | 553,355 | +0.12(+2.75%) |
Jun 15, 2023 | 4.380 | 4.460 | 4.270 | 4.360 | 298,760 | -0.02(-0.46%) |
Jun 14, 2023 | 4.920 | 5.510 | 4.240 | 4.380 | 1,966,126 | -0.49(-10.06%) |
Jun 13, 2023 | 5.260 | 5.380 | 4.712 | 4.870 | 824,599 | -0.63(-11.45%) |
Jun 12, 2023 | 4.560 | 5.618 | 4.420 | 5.500 | 1,751,609 | +1.02(+22.77%) |
Jun 09, 2023 | 4.450 | 4.560 | 4.350 | 4.480 | 129,674 | -0.06(-1.32%) |
Jun 08, 2023 | 4.520 | 4.625 | 4.450 | 4.540 | 194,099 | -0.07(-1.52%) |
Jun 07, 2023 | 4.590 | 4.780 | 4.410 | 4.610 | 277,991 | -0.10(-2.12%) |
Jun 06, 2023 | 4.340 | 4.800 | 4.170 | 4.710 | 921,111 | +0.37(+8.53%) |
Jun 05, 2023 | 4.360 | 4.510 | 4.250 | 4.340 | 321,985 | -0.02(-0.46%) |
Jun 02, 2023 | 4.630 | 4.730 | 4.320 | 4.360 | 418,060 | -0.24(-5.22%) |
Jun 01, 2023 | 4.430 | 4.840 | 4.300 | 4.600 | 888,686 | +0.15(+3.37%) |
May 31, 2023 | 4.350 | 4.490 | 4.270 | 4.450 | 378,135 | +0.13(+3.01%) |
May 30, 2023 | 4.500 | 4.680 | 4.310 | 4.320 | 504,161 | -0.42(-8.86%) |
May 26, 2023 | 4.480 | 5.070 | 4.330 | 4.740 | 1,346,184 | +0.32(+7.24%) |
May 25, 2023 | 4.640 | 4.763 | 4.170 | 4.420 | 749,434 | -0.34(-7.14%) |
May 24, 2023 | 4.950 | 5.130 | 4.550 | 4.760 | 899,617 | -0.26(-5.18%) |
May 23, 2023 | 5.310 | 5.570 | 4.950 | 5.020 | 2,240,059 | -0.18(-3.46%) |
May 22, 2023 | 4.900 | 7.140 | 4.860 | 5.200 | 9,903,381 | +0.10(+1.96%) |
May 19, 2023 | 5.390 | 5.440 | 4.820 | 5.100 | 1,335,962 | -0.37(-6.76%) |
May 18, 2023 | 6.080 | 6.130 | 5.281 | 5.470 | 1,977,757 | -0.80(-12.76%) |
May 17, 2023 | 7.080 | 7.604 | 5.610 | 6.270 | 6,976,529 | -0.08(-1.26%) |
May 16, 2023 | 31.84 | 32.00 | 5.530 | 6.350 | 12,464,773 | -24.53(-79.44%) |
May 15, 2023 | 22.82 | 57.00 | 13.32 | 30.88 | 7,884,480 | +12.42(+67.28%) |
May 12, 2023 | 13.80 | 20.50 | 12.50 | 18.46 | 1,332,269 | +3.95(+27.22%) |
May 11, 2023 | 12.57 | 14.88 | 11.31 | 14.51 | 516,758 | +1.26(+9.52%) |
May 10, 2023 | 11.45 | 16.00 | 10.00 | 13.25 | 1,425,635 | +0.73(+5.82%) |
May 09, 2023 | 17.39 | 18.70 | 9.800 | 12.52 | 2,366,637 | -13.46(-51.81%) |
May 08, 2023 | 6.310 | 27.13 | 6.310 | 25.98 | 1,256,912 | +19.78(+319.09%) |
May 05, 2023 | 5.649 | 6.199 | 5.600 | 6.199 | 30,298 | +0.60(+10.70%) |
May 04, 2023 | 5.700 | 5.810 | 5.150 | 5.600 | 53,600 | -0.25(-4.27%) |
May 03, 2023 | 5.760 | 6.095 | 5.480 | 5.850 | 61,879 | -0.01(-0.17%) |
May 02, 2023 | 6.000 | 6.100 | 5.850 | 5.860 | 20,404 | -0.12(-2.01%) |