Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 2.990 | 3.000 | 2.910 | 3.000 | 83,988 | +0.00(+0.00%) |
Jul 28, 2023 | 2.950 | 3.026 | 2.940 | 3.000 | 36,490 | +0.08(+2.74%) |
Jul 27, 2023 | 3.050 | 3.100 | 2.837 | 2.920 | 69,106 | -0.13(-4.26%) |
Jul 26, 2023 | 3.040 | 3.070 | 3.010 | 3.050 | 37,925 | +0.03(+0.99%) |
Jul 25, 2023 | 3.020 | 3.061 | 3.005 | 3.020 | 70,931 | -0.07(-2.27%) |
Jul 24, 2023 | 2.990 | 3.090 | 2.930 | 3.090 | 94,202 | +0.12(+4.04%) |
Jul 21, 2023 | 2.960 | 3.030 | 2.950 | 2.970 | 38,756 | +0.01(+0.34%) |
Jul 20, 2023 | 3.150 | 3.150 | 2.895 | 2.960 | 69,664 | -0.18(-5.73%) |
Jul 19, 2023 | 2.980 | 3.140 | 2.940 | 3.140 | 144,073 | +0.17(+5.72%) |
Jul 18, 2023 | 2.830 | 2.970 | 2.830 | 2.970 | 102,780 | +0.12(+4.21%) |
Jul 17, 2023 | 2.860 | 2.910 | 2.800 | 2.850 | 120,066 | +0.02(+0.71%) |
Jul 14, 2023 | 2.910 | 2.910 | 2.750 | 2.830 | 133,766 | -0.04(-1.39%) |
Jul 13, 2023 | 2.900 | 2.980 | 2.749 | 2.870 | 272,910 | -0.03(-1.03%) |
Jul 12, 2023 | 3.200 | 3.200 | 2.840 | 2.900 | 290,686 | -0.24(-7.64%) |
Jul 11, 2023 | 3.070 | 3.210 | 2.990 | 3.140 | 284,886 | +0.07(+2.28%) |
Jul 10, 2023 | 3.140 | 3.240 | 3.070 | 3.070 | 413,078 | -0.09(-2.85%) |
Jul 07, 2023 | 2.930 | 3.190 | 2.900 | 3.160 | 234,918 | +0.19(+6.40%) |
Jul 06, 2023 | 2.820 | 3.000 | 2.752 | 2.970 | 88,937 | +0.04(+1.37%) |
Jul 05, 2023 | 3.000 | 3.010 | 2.860 | 2.930 | 66,422 | -0.08(-2.66%) |
Jul 03, 2023 | 2.790 | 3.100 | 2.790 | 3.010 | 158,809 | +0.24(+8.66%) |
Jun 30, 2023 | 2.840 | 2.920 | 2.720 | 2.770 | 57,114 | -0.11(-3.82%) |
Jun 29, 2023 | 2.890 | 2.920 | 2.730 | 2.880 | 168,204 | -0.04(-1.37%) |
Jun 28, 2023 | 2.860 | 2.960 | 2.810 | 2.920 | 131,829 | +0.01(+0.34%) |
Jun 27, 2023 | 2.720 | 2.980 | 2.720 | 2.910 | 209,892 | +0.15(+5.43%) |
Jun 26, 2023 | 2.760 | 2.790 | 2.620 | 2.760 | 225,135 | -0.03(-1.08%) |
Jun 23, 2023 | 2.790 | 2.810 | 2.740 | 2.790 | 94,974 | -0.02(-0.71%) |
Jun 22, 2023 | 2.750 | 2.810 | 2.710 | 2.810 | 147,253 | +0.06(+2.18%) |
Jun 21, 2023 | 2.750 | 2.790 | 2.720 | 2.750 | 108,154 | -0.09(-3.17%) |
Jun 20, 2023 | 2.780 | 2.880 | 2.630 | 2.840 | 316,989 | +0.11(+4.03%) |
Jun 16, 2023 | 2.760 | 2.815 | 2.650 | 2.730 | 207,768 | -0.03(-1.09%) |
Jun 15, 2023 | 2.760 | 2.830 | 2.615 | 2.760 | 402,752 | +0.00(+0.00%) |
Jun 14, 2023 | 2.770 | 2.860 | 2.750 | 2.760 | 374,571 | -0.13(-4.50%) |
Jun 13, 2023 | 2.990 | 2.990 | 2.760 | 2.890 | 540,688 | -0.10(-3.34%) |
Jun 12, 2023 | 3.010 | 3.100 | 2.950 | 2.990 | 537,716 | -0.06(-1.97%) |
Jun 09, 2023 | 3.330 | 3.350 | 2.910 | 3.050 | 1,918,540 | -0.26(-7.85%) |
Jun 08, 2023 | 3.160 | 3.425 | 3.070 | 3.310 | 4,184,046 | +0.02(+0.61%) |
Jun 07, 2023 | 3.020 | 3.670 | 2.900 | 3.290 | 115,348,064 | +1.36(+70.47%) |
Jun 06, 2023 | 1.880 | 1.940 | 1.840 | 1.930 | 66,358 | +0.07(+3.76%) |
Jun 05, 2023 | 1.850 | 1.910 | 1.790 | 1.860 | 68,560 | +0.04(+2.20%) |
Jun 02, 2023 | 1.840 | 1.850 | 1.750 | 1.820 | 130,146 | +0.01(+0.55%) |
Jun 01, 2023 | 1.770 | 1.850 | 1.770 | 1.810 | 70,698 | +0.03(+1.69%) |
May 31, 2023 | 1.890 | 1.894 | 1.750 | 1.780 | 65,114 | -0.09(-4.81%) |
May 30, 2023 | 1.880 | 1.970 | 1.830 | 1.870 | 172,201 | +0.02(+1.08%) |
May 26, 2023 | 1.890 | 1.890 | 1.800 | 1.850 | 90,847 | -0.03(-1.60%) |
May 25, 2023 | 2.020 | 2.034 | 1.850 | 1.880 | 139,505 | -0.12(-6.00%) |
May 24, 2023 | 2.070 | 2.095 | 1.950 | 2.000 | 64,488 | -0.14(-6.54%) |
May 23, 2023 | 2.140 | 2.160 | 2.040 | 2.140 | 150,836 | +0.00(+0.00%) |
May 22, 2023 | 2.050 | 2.140 | 1.990 | 2.140 | 54,983 | +0.08(+3.88%) |
May 19, 2023 | 1.970 | 2.070 | 1.880 | 2.060 | 117,190 | +0.07(+3.52%) |
May 18, 2023 | 2.060 | 2.060 | 1.980 | 1.990 | 79,269 | -0.07(-3.40%) |
May 17, 2023 | 2.050 | 2.070 | 1.990 | 2.060 | 137,468 | +0.04(+1.98%) |
May 16, 2023 | 2.110 | 2.120 | 2.000 | 2.020 | 150,228 | -0.10(-4.72%) |
May 15, 2023 | 2.150 | 2.150 | 2.100 | 2.120 | 100,648 | -0.01(-0.47%) |
May 12, 2023 | 2.140 | 2.150 | 2.100 | 2.130 | 97,900 | -0.02(-0.93%) |
May 11, 2023 | 2.250 | 2.250 | 2.070 | 2.150 | 248,529 | -0.08(-3.59%) |
May 10, 2023 | 2.570 | 2.570 | 2.220 | 2.230 | 211,826 | -0.42(-15.85%) |
May 09, 2023 | 2.740 | 2.740 | 2.600 | 2.650 | 38,908 | -0.03(-1.12%) |
May 08, 2023 | 2.720 | 2.740 | 2.620 | 2.680 | 45,254 | -0.05(-1.83%) |
May 05, 2023 | 2.730 | 2.750 | 2.620 | 2.730 | 90,760 | +0.00(+0.00%) |
May 04, 2023 | 2.700 | 2.740 | 2.620 | 2.730 | 139,136 | +0.07(+2.63%) |
May 03, 2023 | 2.750 | 2.750 | 2.600 | 2.660 | 60,936 | -0.09(-3.27%) |
May 02, 2023 | 2.800 | 2.800 | 2.670 | 2.750 | 33,870 | -0.05(-1.79%) |