Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 2.150 | 2.210 | 2.084 | 2.160 | 33,548 | +0.12(+5.88%) |
Jul 28, 2023 | 2.040 | 2.120 | 2.010 | 2.040 | 32,528 | +0.02(+0.96%) |
Jul 27, 2023 | 2.100 | 2.110 | 1.980 | 2.021 | 58,727 | -0.14(-6.45%) |
Jul 26, 2023 | 2.104 | 2.210 | 2.010 | 2.160 | 33,732 | +0.00(+0.00%) |
Jul 25, 2023 | 2.160 | 2.220 | 2.070 | 2.160 | 47,205 | +0.00(+0.00%) |
Jul 24, 2023 | 2.120 | 2.180 | 2.026 | 2.160 | 26,305 | +0.07(+3.35%) |
Jul 21, 2023 | 1.960 | 2.140 | 1.930 | 2.090 | 43,587 | +0.07(+3.47%) |
Jul 20, 2023 | 1.980 | 2.020 | 1.908 | 2.020 | 60,224 | -0.02(-0.98%) |
Jul 19, 2023 | 1.960 | 2.040 | 1.890 | 2.040 | 68,947 | +0.06(+3.03%) |
Jul 18, 2023 | 1.990 | 2.000 | 1.906 | 1.980 | 27,345 | -0.02(-1.00%) |
Jul 17, 2023 | 1.810 | 2.090 | 1.810 | 2.000 | 103,597 | +0.13(+6.95%) |
Jul 14, 2023 | 2.050 | 2.050 | 1.860 | 1.870 | 114,805 | -0.21(-10.10%) |
Jul 13, 2023 | 2.080 | 2.080 | 1.950 | 2.080 | 73,336 | -0.05(-2.35%) |
Jul 12, 2023 | 2.050 | 2.410 | 2.000 | 2.130 | 200,389 | +0.08(+3.90%) |
Jul 11, 2023 | 2.130 | 2.130 | 2.000 | 2.050 | 36,418 | -0.05(-2.38%) |
Jul 10, 2023 | 1.992 | 2.200 | 1.992 | 2.100 | 49,969 | +0.00(+0.00%) |
Jul 07, 2023 | 2.010 | 2.120 | 1.890 | 2.100 | 60,200 | +0.06(+2.69%) |
Jul 06, 2023 | 2.000 | 2.080 | 1.900 | 2.045 | 127,507 | -0.04(-2.15%) |
Jul 05, 2023 | 2.200 | 2.200 | 1.960 | 2.090 | 228,691 | -0.01(-0.48%) |
Jul 03, 2023 | 1.677 | 2.120 | 1.677 | 2.100 | 213,778 | +0.38(+22.09%) |
Jun 30, 2023 | 1.790 | 1.790 | 1.660 | 1.720 | 20,808 | -0.03(-1.43%) |
Jun 29, 2023 | 1.770 | 1.840 | 1.690 | 1.745 | 54,280 | -0.01(-0.85%) |
Jun 28, 2023 | 1.750 | 1.830 | 1.610 | 1.760 | 67,741 | +0.06(+3.53%) |
Jun 27, 2023 | 1.830 | 1.850 | 1.700 | 1.700 | 26,123 | -0.17(-9.05%) |
Jun 26, 2023 | 1.850 | 1.869 | 1.760 | 1.869 | 23,968 | -0.03(-1.63%) |
Jun 23, 2023 | 1.830 | 1.920 | 1.820 | 1.900 | 24,433 | +0.03(+1.60%) |
Jun 22, 2023 | 1.870 | 1.970 | 1.820 | 1.870 | 34,899 | -0.01(-0.53%) |
Jun 21, 2023 | 1.990 | 1.990 | 1.880 | 1.880 | 11,973 | -0.11(-5.53%) |
Jun 20, 2023 | 2.070 | 2.080 | 1.960 | 1.990 | 46,939 | -0.08(-3.86%) |
Jun 16, 2023 | 1.890 | 2.100 | 1.875 | 2.070 | 85,510 | +0.17(+8.95%) |
Jun 15, 2023 | 1.940 | 1.970 | 1.800 | 1.900 | 51,284 | -0.09(-4.52%) |
Jun 14, 2023 | 2.010 | 2.050 | 1.924 | 1.990 | 16,008 | -0.02(-1.00%) |
Jun 13, 2023 | 2.010 | 2.090 | 2.000 | 2.010 | 23,593 | -0.05(-2.43%) |
Jun 12, 2023 | 2.180 | 2.180 | 2.000 | 2.060 | 27,565 | -0.10(-4.63%) |
Jun 09, 2023 | 2.400 | 2.400 | 2.110 | 2.160 | 41,780 | -0.23(-9.62%) |
Jun 08, 2023 | 2.310 | 2.410 | 2.235 | 2.390 | 15,232 | +0.04(+1.70%) |
Jun 07, 2023 | 2.180 | 2.480 | 2.040 | 2.350 | 63,331 | +0.14(+6.33%) |
Jun 06, 2023 | 2.040 | 2.240 | 2.011 | 2.210 | 22,996 | +0.07(+3.27%) |
Jun 05, 2023 | 2.110 | 2.140 | 2.001 | 2.140 | 29,798 | +0.06(+2.88%) |
Jun 02, 2023 | 1.890 | 2.080 | 1.870 | 2.080 | 45,199 | +0.16(+8.33%) |
Jun 01, 2023 | 1.900 | 1.920 | 1.850 | 1.920 | 27,346 | +0.02(+1.05%) |
May 31, 2023 | 1.804 | 1.935 | 1.750 | 1.900 | 32,254 | +0.09(+4.97%) |
May 30, 2023 | 1.820 | 1.890 | 1.760 | 1.810 | 27,459 | -0.00(-0.28%) |
May 26, 2023 | 1.910 | 1.913 | 1.800 | 1.815 | 35,613 | -0.10(-5.47%) |
May 25, 2023 | 2.040 | 2.090 | 1.910 | 1.920 | 34,410 | -0.11(-5.42%) |
May 24, 2023 | 2.110 | 2.190 | 2.000 | 2.030 | 23,631 | -0.08(-3.79%) |
May 23, 2023 | 2.070 | 2.140 | 2.026 | 2.110 | 33,794 | -0.05(-2.31%) |
May 22, 2023 | 2.080 | 2.180 | 2.000 | 2.160 | 57,087 | +0.05(+2.37%) |
May 19, 2023 | 2.150 | 2.150 | 2.040 | 2.110 | 23,020 | -0.02(-0.94%) |
May 18, 2023 | 2.107 | 2.135 | 2.050 | 2.130 | 29,374 | +0.00(+0.00%) |
May 17, 2023 | 2.110 | 2.150 | 2.030 | 2.130 | 30,497 | -0.02(-0.93%) |
May 16, 2023 | 2.280 | 2.480 | 2.050 | 2.150 | 51,379 | -0.15(-6.52%) |
May 15, 2023 | 2.130 | 2.420 | 2.090 | 2.300 | 46,787 | +0.13(+6.00%) |
May 12, 2023 | 2.288 | 2.288 | 2.090 | 2.170 | 26,953 | -0.12(-5.24%) |
May 11, 2023 | 2.250 | 2.290 | 2.120 | 2.290 | 36,687 | +0.09(+4.09%) |
May 10, 2023 | 2.235 | 2.236 | 2.100 | 2.200 | 43,197 | -0.01(-0.45%) |
May 09, 2023 | 2.170 | 2.240 | 2.070 | 2.210 | 24,397 | +0.04(+1.84%) |
May 08, 2023 | 2.140 | 2.210 | 2.110 | 2.170 | 28,317 | -0.01(-0.46%) |
May 05, 2023 | 2.120 | 2.200 | 2.030 | 2.180 | 46,557 | +0.11(+5.31%) |
May 04, 2023 | 2.050 | 2.070 | 1.910 | 2.070 | 64,738 | +0.04(+1.97%) |
May 03, 2023 | 1.980 | 2.080 | 1.900 | 2.030 | 61,746 | +0.04(+2.01%) |
May 02, 2023 | 1.877 | 1.996 | 1.860 | 1.990 | 27,712 | +0.08(+4.19%) |