Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 3.430 | 3.580 | 3.420 | 3.580 | 256,438 | +0.15(+4.37%) |
Jul 28, 2023 | 3.350 | 3.460 | 3.300 | 3.430 | 425,769 | +0.15(+4.57%) |
Jul 27, 2023 | 3.320 | 3.340 | 3.120 | 3.280 | 495,930 | -0.02(-0.61%) |
Jul 26, 2023 | 3.250 | 3.400 | 3.240 | 3.300 | 461,166 | +0.05(+1.54%) |
Jul 25, 2023 | 3.410 | 3.460 | 3.250 | 3.250 | 291,081 | -0.18(-5.25%) |
Jul 24, 2023 | 3.500 | 3.570 | 3.400 | 3.430 | 582,664 | +0.00(+0.00%) |
Jul 21, 2023 | 3.520 | 3.520 | 3.380 | 3.430 | 370,285 | -0.05(-1.44%) |
Jul 20, 2023 | 3.440 | 3.830 | 3.360 | 3.480 | 966,930 | +0.24(+7.41%) |
Jul 19, 2023 | 3.250 | 3.430 | 3.190 | 3.240 | 933,927 | -0.01(-0.31%) |
Jul 18, 2023 | 3.130 | 3.315 | 3.111 | 3.250 | 262,798 | +0.11(+3.50%) |
Jul 17, 2023 | 3.120 | 3.220 | 3.070 | 3.140 | 431,861 | +0.06(+1.95%) |
Jul 14, 2023 | 3.210 | 3.260 | 3.010 | 3.080 | 428,233 | -0.15(-4.79%) |
Jul 13, 2023 | 3.200 | 3.445 | 3.100 | 3.235 | 1,458,431 | +0.26(+8.92%) |
Jul 12, 2023 | 3.010 | 3.045 | 2.970 | 2.970 | 458,672 | +0.00(+0.00%) |
Jul 11, 2023 | 3.180 | 3.210 | 2.930 | 2.970 | 432,523 | -0.21(-6.60%) |
Jul 10, 2023 | 3.120 | 3.190 | 3.060 | 3.180 | 411,441 | +0.05(+1.60%) |
Jul 07, 2023 | 3.040 | 3.145 | 3.020 | 3.130 | 336,897 | +0.12(+3.99%) |
Jul 06, 2023 | 3.120 | 3.120 | 2.940 | 3.010 | 316,230 | -0.12(-3.83%) |
Jul 05, 2023 | 3.160 | 3.199 | 3.070 | 3.130 | 306,215 | -0.04(-1.26%) |
Jul 03, 2023 | 3.200 | 3.320 | 3.050 | 3.170 | 300,606 | -0.02(-0.78%) |
Jun 30, 2023 | 2.780 | 3.300 | 2.755 | 3.195 | 1,261,228 | +0.49(+18.33%) |
Jun 29, 2023 | 2.750 | 2.780 | 2.630 | 2.700 | 305,760 | -0.01(-0.37%) |
Jun 28, 2023 | 2.720 | 2.725 | 2.630 | 2.710 | 275,777 | +0.03(+1.12%) |
Jun 27, 2023 | 2.720 | 2.740 | 2.600 | 2.680 | 401,352 | +0.03(+1.13%) |
Jun 26, 2023 | 2.880 | 2.935 | 2.610 | 2.650 | 682,814 | -0.21(-7.34%) |
Jun 23, 2023 | 2.900 | 2.945 | 2.780 | 2.860 | 9,470,787 | -0.06(-2.05%) |
Jun 22, 2023 | 3.050 | 3.070 | 2.910 | 2.920 | 413,331 | -0.13(-4.26%) |
Jun 21, 2023 | 3.050 | 3.190 | 2.940 | 3.050 | 400,815 | -0.05(-1.61%) |
Jun 20, 2023 | 3.060 | 3.190 | 2.870 | 3.100 | 528,239 | +0.03(+0.98%) |
Jun 16, 2023 | 3.170 | 3.240 | 2.870 | 3.070 | 1,045,389 | -0.11(-3.46%) |
Jun 15, 2023 | 3.200 | 3.305 | 3.160 | 3.180 | 730,057 | -0.02(-0.63%) |
Jun 14, 2023 | 3.290 | 3.360 | 3.200 | 3.200 | 330,118 | -0.04(-1.23%) |
Jun 13, 2023 | 3.080 | 3.310 | 3.060 | 3.240 | 609,353 | +0.16(+5.19%) |
Jun 12, 2023 | 3.180 | 3.400 | 2.950 | 3.080 | 873,575 | -0.15(-4.64%) |
Jun 09, 2023 | 2.930 | 3.250 | 2.900 | 3.230 | 2,187,870 | +0.28(+9.49%) |
Jun 08, 2023 | 3.000 | 3.030 | 2.910 | 2.950 | 324,644 | -0.05(-1.67%) |
Jun 07, 2023 | 2.970 | 3.000 | 2.860 | 3.000 | 388,685 | +0.06(+2.04%) |
Jun 06, 2023 | 2.880 | 3.030 | 2.875 | 2.940 | 448,917 | +0.08(+2.80%) |
Jun 05, 2023 | 2.900 | 2.966 | 2.810 | 2.860 | 329,081 | -0.04(-1.38%) |
Jun 02, 2023 | 2.930 | 2.960 | 2.810 | 2.900 | 363,493 | -0.03(-1.02%) |
Jun 01, 2023 | 2.740 | 3.010 | 2.720 | 2.930 | 1,106,106 | +0.18(+6.55%) |
May 31, 2023 | 2.570 | 2.750 | 2.560 | 2.750 | 274,102 | +0.15(+5.77%) |
May 30, 2023 | 2.700 | 2.726 | 2.580 | 2.600 | 198,854 | -0.06(-2.26%) |
May 26, 2023 | 2.630 | 2.720 | 2.590 | 2.660 | 339,942 | +0.08(+3.10%) |
May 25, 2023 | 2.550 | 2.620 | 2.550 | 2.580 | 251,218 | -0.02(-0.77%) |
May 24, 2023 | 2.570 | 2.740 | 2.512 | 2.600 | 538,701 | +0.05(+1.96%) |
May 23, 2023 | 2.530 | 2.720 | 2.460 | 2.550 | 726,522 | -0.03(-1.16%) |
May 22, 2023 | 2.650 | 2.690 | 2.515 | 2.580 | 247,149 | -0.04(-1.53%) |
May 19, 2023 | 2.600 | 2.650 | 2.470 | 2.620 | 430,779 | +0.06(+2.34%) |
May 18, 2023 | 2.420 | 2.640 | 2.400 | 2.560 | 558,794 | +0.08(+3.23%) |
May 17, 2023 | 2.160 | 2.550 | 2.160 | 2.480 | 813,679 | +0.32(+14.81%) |
May 16, 2023 | 2.100 | 2.232 | 2.050 | 2.160 | 539,960 | +0.18(+9.09%) |
May 15, 2023 | 2.000 | 2.070 | 1.970 | 1.980 | 124,456 | -0.01(-0.50%) |
May 12, 2023 | 1.920 | 2.010 | 1.920 | 1.990 | 138,556 | +0.05(+2.58%) |
May 11, 2023 | 1.870 | 1.950 | 1.870 | 1.940 | 86,320 | +0.04(+2.11%) |
May 10, 2023 | 1.860 | 1.950 | 1.860 | 1.900 | 83,407 | +0.06(+3.26%) |
May 09, 2023 | 1.930 | 2.010 | 1.830 | 1.840 | 244,003 | -0.12(-6.12%) |
May 08, 2023 | 2.020 | 2.020 | 1.890 | 1.960 | 49,427 | -0.07(-3.45%) |
May 05, 2023 | 1.900 | 2.040 | 1.900 | 2.030 | 88,066 | +0.13(+6.84%) |
May 04, 2023 | 1.900 | 1.950 | 1.876 | 1.900 | 38,479 | +0.01(+0.53%) |
May 03, 2023 | 1.890 | 1.930 | 1.880 | 1.890 | 79,851 | -0.02(-1.05%) |
May 02, 2023 | 1.890 | 1.940 | 1.880 | 1.910 | 61,570 | +0.00(+0.00%) |