Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 1.950 | 2.000 | 1.940 | 1.970 | 115,038 | +0.00(+0.00%) |
Jul 28, 2023 | 2.030 | 2.050 | 1.920 | 1.970 | 102,945 | -0.05(-2.48%) |
Jul 27, 2023 | 1.990 | 2.040 | 1.981 | 2.020 | 28,500 | +0.02(+1.00%) |
Jul 26, 2023 | 1.990 | 2.000 | 1.920 | 2.000 | 70,679 | +0.02(+1.01%) |
Jul 25, 2023 | 2.020 | 2.020 | 1.980 | 1.980 | 107,895 | +0.06(+3.13%) |
Jul 24, 2023 | 2.060 | 2.100 | 1.900 | 1.920 | 174,294 | -0.14(-6.80%) |
Jul 21, 2023 | 2.060 | 2.100 | 2.010 | 2.060 | 111,920 | +0.00(+0.00%) |
Jul 20, 2023 | 2.050 | 2.120 | 2.020 | 2.060 | 48,504 | +0.06(+3.00%) |
Jul 19, 2023 | 2.170 | 2.170 | 1.960 | 2.000 | 537,833 | -0.09(-4.31%) |
Jul 18, 2023 | 2.080 | 2.179 | 2.020 | 2.090 | 95,671 | +0.05(+2.45%) |
Jul 17, 2023 | 2.090 | 2.120 | 2.010 | 2.040 | 241,589 | +0.00(+0.00%) |
Jul 14, 2023 | 2.180 | 2.180 | 2.030 | 2.040 | 171,163 | -0.12(-5.56%) |
Jul 13, 2023 | 2.080 | 2.170 | 2.075 | 2.160 | 78,101 | +0.07(+3.35%) |
Jul 12, 2023 | 2.180 | 2.190 | 2.000 | 2.090 | 275,096 | -0.07(-3.24%) |
Jul 11, 2023 | 2.180 | 2.205 | 2.100 | 2.160 | 68,484 | -0.01(-0.46%) |
Jul 10, 2023 | 2.150 | 2.294 | 2.120 | 2.170 | 63,570 | +0.10(+4.83%) |
Jul 07, 2023 | 2.240 | 2.240 | 2.050 | 2.070 | 134,080 | -0.08(-3.72%) |
Jul 06, 2023 | 2.190 | 2.230 | 2.120 | 2.150 | 86,401 | -0.06(-2.71%) |
Jul 05, 2023 | 2.240 | 2.270 | 2.130 | 2.210 | 71,506 | -0.01(-0.45%) |
Jul 03, 2023 | 2.150 | 2.220 | 2.150 | 2.220 | 38,483 | +0.07(+3.26%) |
Jun 30, 2023 | 2.160 | 2.220 | 2.105 | 2.150 | 116,779 | -0.01(-0.46%) |
Jun 29, 2023 | 2.160 | 2.240 | 2.100 | 2.160 | 59,763 | +0.01(+0.47%) |
Jun 28, 2023 | 2.080 | 2.180 | 2.080 | 2.150 | 35,194 | +0.07(+3.37%) |
Jun 27, 2023 | 2.130 | 2.161 | 2.060 | 2.080 | 187,854 | -0.06(-3.03%) |
Jun 26, 2023 | 2.080 | 2.300 | 2.050 | 2.145 | 66,278 | +0.06(+2.63%) |
Jun 23, 2023 | 2.110 | 2.183 | 2.010 | 2.090 | 104,987 | -0.06(-2.79%) |
Jun 22, 2023 | 2.180 | 2.250 | 2.110 | 2.150 | 115,623 | -0.02(-0.92%) |
Jun 21, 2023 | 2.130 | 2.210 | 2.020 | 2.170 | 142,583 | +0.04(+1.88%) |
Jun 20, 2023 | 2.190 | 2.310 | 2.080 | 2.130 | 467,640 | -0.07(-3.18%) |
Jun 16, 2023 | 2.380 | 2.400 | 2.200 | 2.200 | 124,656 | -0.14(-5.98%) |
Jun 15, 2023 | 2.410 | 2.430 | 2.340 | 2.340 | 66,933 | -0.04(-1.68%) |
Jun 14, 2023 | 2.400 | 2.510 | 2.360 | 2.380 | 219,802 | +0.01(+0.42%) |
Jun 13, 2023 | 2.330 | 2.450 | 2.330 | 2.370 | 170,388 | -0.02(-0.84%) |
Jun 12, 2023 | 2.400 | 2.540 | 2.300 | 2.390 | 156,401 | +0.02(+0.84%) |
Jun 09, 2023 | 2.430 | 2.490 | 2.370 | 2.370 | 109,983 | -0.05(-2.07%) |
Jun 08, 2023 | 2.470 | 2.510 | 2.290 | 2.420 | 113,095 | -0.04(-1.63%) |
Jun 07, 2023 | 2.550 | 2.620 | 2.460 | 2.460 | 85,720 | -0.10(-3.91%) |
Jun 06, 2023 | 2.530 | 2.606 | 2.370 | 2.560 | 91,929 | -0.01(-0.39%) |
Jun 05, 2023 | 2.730 | 2.730 | 2.510 | 2.570 | 70,964 | -0.14(-5.17%) |
Jun 02, 2023 | 2.850 | 2.850 | 2.620 | 2.710 | 55,198 | -0.06(-2.17%) |
Jun 01, 2023 | 2.740 | 2.830 | 2.670 | 2.770 | 34,544 | +0.04(+1.47%) |
May 31, 2023 | 2.770 | 2.830 | 2.620 | 2.730 | 77,829 | -0.04(-1.44%) |
May 30, 2023 | 2.970 | 3.033 | 2.590 | 2.770 | 90,362 | -0.15(-5.14%) |
May 26, 2023 | 2.800 | 3.090 | 2.760 | 2.920 | 203,149 | +0.17(+6.18%) |
May 25, 2023 | 2.740 | 2.770 | 2.570 | 2.750 | 101,001 | -0.03(-1.08%) |
May 24, 2023 | 2.690 | 2.780 | 2.600 | 2.780 | 99,786 | +0.07(+2.58%) |
May 23, 2023 | 2.710 | 2.840 | 2.530 | 2.710 | 69,230 | -0.03(-1.09%) |
May 22, 2023 | 2.720 | 2.800 | 2.570 | 2.740 | 129,437 | +0.03(+1.11%) |
May 19, 2023 | 2.580 | 2.740 | 2.530 | 2.710 | 128,487 | +0.14(+5.45%) |
May 18, 2023 | 2.750 | 2.760 | 2.500 | 2.570 | 121,817 | -0.19(-6.88%) |
May 17, 2023 | 2.720 | 2.970 | 2.640 | 2.760 | 171,460 | +0.06(+2.22%) |
May 16, 2023 | 2.820 | 2.830 | 2.680 | 2.700 | 41,574 | -0.12(-4.26%) |
May 15, 2023 | 2.780 | 2.830 | 2.600 | 2.820 | 64,826 | +0.04(+1.44%) |
May 12, 2023 | 2.750 | 2.870 | 2.600 | 2.780 | 120,172 | +0.03(+1.28%) |
May 11, 2023 | 2.850 | 2.850 | 2.641 | 2.745 | 103,404 | -0.06(-2.31%) |
May 10, 2023 | 2.840 | 3.140 | 2.800 | 2.810 | 325,498 | +0.01(+0.36%) |
May 09, 2023 | 2.490 | 3.180 | 2.460 | 2.800 | 1,387,508 | +0.60(+27.27%) |
May 08, 2023 | 2.300 | 2.376 | 2.160 | 2.200 | 228,695 | -0.07(-3.08%) |
May 05, 2023 | 2.260 | 2.320 | 2.200 | 2.270 | 67,987 | +0.02(+0.89%) |
May 04, 2023 | 2.200 | 2.309 | 2.170 | 2.250 | 94,264 | +0.00(+0.00%) |
May 03, 2023 | 2.260 | 2.310 | 2.210 | 2.250 | 42,731 | +0.00(+0.00%) |
May 02, 2023 | 2.300 | 2.330 | 2.160 | 2.250 | 131,405 | -0.05(-2.17%) |