Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 2.260 | 2.280 | 2.190 | 2.240 | 227,186 | +0.04(+1.82%) |
Jul 28, 2023 | 2.150 | 2.250 | 2.150 | 2.200 | 330,431 | +0.06(+2.80%) |
Jul 27, 2023 | 2.270 | 2.315 | 2.125 | 2.140 | 257,557 | -0.12(-5.31%) |
Jul 26, 2023 | 2.260 | 2.285 | 2.210 | 2.260 | 254,595 | +0.04(+1.80%) |
Jul 25, 2023 | 2.290 | 2.300 | 2.200 | 2.220 | 411,055 | -0.06(-2.63%) |
Jul 24, 2023 | 2.420 | 2.430 | 2.265 | 2.280 | 390,234 | -0.13(-5.39%) |
Jul 21, 2023 | 2.450 | 2.550 | 2.400 | 2.410 | 293,012 | -0.01(-0.41%) |
Jul 20, 2023 | 2.400 | 2.480 | 2.360 | 2.420 | 403,333 | +0.03(+1.26%) |
Jul 19, 2023 | 2.350 | 2.430 | 2.290 | 2.390 | 676,445 | +0.03(+1.27%) |
Jul 18, 2023 | 2.440 | 2.440 | 2.340 | 2.360 | 366,995 | -0.06(-2.48%) |
Jul 17, 2023 | 2.460 | 2.485 | 2.410 | 2.420 | 344,827 | -0.01(-0.41%) |
Jul 14, 2023 | 2.470 | 2.500 | 2.410 | 2.430 | 296,109 | -0.04(-1.62%) |
Jul 13, 2023 | 2.540 | 2.570 | 2.460 | 2.470 | 213,886 | -0.07(-2.76%) |
Jul 12, 2023 | 2.590 | 2.600 | 2.485 | 2.540 | 202,419 | +0.01(+0.40%) |
Jul 11, 2023 | 2.510 | 2.595 | 2.465 | 2.530 | 342,804 | +0.02(+0.80%) |
Jul 10, 2023 | 2.500 | 2.605 | 2.480 | 2.510 | 387,227 | +0.03(+1.21%) |
Jul 07, 2023 | 2.380 | 2.485 | 2.380 | 2.480 | 244,875 | +0.10(+4.20%) |
Jul 06, 2023 | 2.410 | 2.440 | 2.370 | 2.380 | 337,918 | -0.06(-2.46%) |
Jul 05, 2023 | 2.460 | 2.465 | 2.360 | 2.440 | 484,716 | -0.02(-0.81%) |
Jul 03, 2023 | 2.430 | 2.460 | 2.390 | 2.460 | 186,476 | +0.01(+0.41%) |
Jun 30, 2023 | 2.400 | 2.470 | 2.370 | 2.450 | 362,419 | +0.07(+2.94%) |
Jun 29, 2023 | 2.430 | 2.440 | 2.290 | 2.380 | 575,992 | -0.03(-1.24%) |
Jun 28, 2023 | 2.360 | 2.430 | 2.330 | 2.410 | 622,916 | +0.06(+2.55%) |
Jun 27, 2023 | 2.380 | 2.410 | 2.290 | 2.350 | 584,851 | -0.02(-0.84%) |
Jun 26, 2023 | 2.360 | 2.430 | 2.330 | 2.370 | 603,753 | -0.01(-0.42%) |
Jun 23, 2023 | 2.290 | 2.410 | 2.245 | 2.380 | 3,929,794 | +0.07(+3.03%) |
Jun 22, 2023 | 2.400 | 2.430 | 2.290 | 2.310 | 1,425,179 | -0.12(-4.94%) |
Jun 21, 2023 | 2.520 | 2.520 | 2.405 | 2.430 | 654,680 | -0.07(-2.80%) |
Jun 20, 2023 | 2.540 | 2.600 | 2.475 | 2.500 | 734,401 | -0.02(-0.79%) |
Jun 16, 2023 | 2.660 | 2.685 | 2.485 | 2.520 | 6,216,573 | -0.12(-4.55%) |
Jun 15, 2023 | 2.600 | 2.685 | 2.365 | 2.640 | 1,091,222 | +0.04(+1.54%) |
Jun 14, 2023 | 2.660 | 2.740 | 2.600 | 2.600 | 1,122,729 | -0.06(-2.26%) |
Jun 13, 2023 | 2.500 | 2.730 | 2.470 | 2.660 | 1,406,435 | +0.21(+8.57%) |
Jun 12, 2023 | 2.400 | 2.485 | 2.350 | 2.450 | 1,110,299 | +0.02(+0.62%) |
Jun 09, 2023 | 2.510 | 2.520 | 2.360 | 2.435 | 1,171,075 | -0.04(-1.42%) |
Jun 08, 2023 | 2.880 | 2.910 | 2.460 | 2.470 | 1,246,868 | -0.44(-15.12%) |
Jun 07, 2023 | 3.040 | 3.130 | 2.900 | 2.910 | 362,201 | -0.15(-4.90%) |
Jun 06, 2023 | 2.960 | 3.080 | 2.830 | 3.060 | 489,922 | +0.15(+5.15%) |
Jun 05, 2023 | 2.870 | 3.010 | 2.860 | 2.910 | 664,781 | +0.05(+1.75%) |
Jun 02, 2023 | 2.820 | 2.880 | 2.725 | 2.860 | 431,104 | +0.08(+2.88%) |
Jun 01, 2023 | 2.840 | 2.890 | 2.760 | 2.780 | 396,562 | +0.00(+0.00%) |
May 31, 2023 | 2.860 | 3.000 | 2.760 | 2.780 | 2,168,763 | -0.07(-2.46%) |
May 30, 2023 | 2.860 | 2.930 | 2.770 | 2.850 | 554,515 | -0.01(-0.35%) |
May 26, 2023 | 2.680 | 2.900 | 2.660 | 2.860 | 756,186 | +0.15(+5.54%) |
May 25, 2023 | 2.800 | 2.810 | 2.660 | 2.710 | 535,293 | -0.11(-3.90%) |
May 24, 2023 | 3.020 | 3.020 | 2.800 | 2.820 | 1,016,515 | -0.20(-6.62%) |
May 23, 2023 | 3.040 | 3.120 | 2.995 | 3.020 | 500,975 | -0.02(-0.66%) |
May 22, 2023 | 2.910 | 3.050 | 2.880 | 3.040 | 600,374 | +0.12(+4.11%) |
May 19, 2023 | 2.710 | 3.000 | 2.650 | 2.920 | 1,053,290 | +0.28(+10.61%) |
May 18, 2023 | 2.790 | 2.790 | 2.565 | 2.640 | 735,907 | -0.18(-6.38%) |
May 17, 2023 | 3.070 | 3.070 | 2.801 | 2.820 | 623,855 | -0.23(-7.54%) |
May 16, 2023 | 2.980 | 3.080 | 2.809 | 3.050 | 1,215,677 | +0.04(+1.33%) |
May 15, 2023 | 2.620 | 3.065 | 2.560 | 3.010 | 1,145,579 | +0.39(+14.89%) |
May 12, 2023 | 2.600 | 2.650 | 2.500 | 2.620 | 458,205 | +0.02(+0.77%) |
May 11, 2023 | 2.630 | 2.650 | 2.555 | 2.600 | 401,070 | +0.00(+0.00%) |
May 10, 2023 | 2.620 | 2.740 | 2.555 | 2.600 | 478,647 | +0.00(+0.00%) |
May 09, 2023 | 2.610 | 2.650 | 2.550 | 2.600 | 389,688 | -0.04(-1.52%) |
May 08, 2023 | 2.640 | 2.700 | 2.580 | 2.640 | 909,976 | +0.00(+0.00%) |
May 05, 2023 | 2.620 | 2.715 | 2.590 | 2.640 | 783,319 | +0.04(+1.54%) |
May 04, 2023 | 2.580 | 2.640 | 2.480 | 2.600 | 734,574 | -0.01(-0.38%) |
May 03, 2023 | 2.520 | 2.635 | 2.480 | 2.610 | 870,268 | +0.11(+4.40%) |
May 02, 2023 | 2.530 | 2.530 | 2.440 | 2.500 | 1,113,411 | +0.01(+0.40%) |