Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 3.255 | 3.280 | 3.057 | 3.170 | 30,642 | -0.11(-3.35%) |
Jul 28, 2023 | 3.280 | 3.290 | 3.220 | 3.280 | 26,499 | +0.09(+2.82%) |
Jul 27, 2023 | 3.150 | 3.290 | 3.140 | 3.190 | 26,692 | +0.03(+0.95%) |
Jul 26, 2023 | 3.100 | 3.160 | 3.100 | 3.160 | 26,444 | +0.06(+1.94%) |
Jul 25, 2023 | 3.160 | 3.160 | 3.090 | 3.100 | 21,807 | -0.01(-0.32%) |
Jul 24, 2023 | 2.990 | 3.140 | 2.980 | 3.110 | 33,760 | +0.01(+0.32%) |
Jul 21, 2023 | 3.090 | 3.110 | 3.020 | 3.100 | 18,614 | -0.02(-0.64%) |
Jul 20, 2023 | 3.120 | 3.130 | 3.060 | 3.120 | 26,606 | +0.01(+0.32%) |
Jul 19, 2023 | 3.100 | 3.120 | 3.083 | 3.110 | 27,209 | +0.02(+0.65%) |
Jul 18, 2023 | 3.040 | 3.110 | 3.030 | 3.090 | 22,987 | +0.04(+1.31%) |
Jul 17, 2023 | 3.010 | 3.070 | 2.950 | 3.050 | 18,659 | +0.01(+0.33%) |
Jul 14, 2023 | 3.050 | 3.100 | 3.010 | 3.040 | 15,983 | +0.03(+1.12%) |
Jul 13, 2023 | 3.040 | 3.100 | 3.000 | 3.006 | 28,885 | -0.07(-2.40%) |
Jul 12, 2023 | 3.050 | 3.100 | 3.020 | 3.080 | 13,834 | -0.01(-0.32%) |
Jul 11, 2023 | 3.080 | 3.190 | 3.040 | 3.090 | 23,444 | +0.01(+0.32%) |
Jul 10, 2023 | 3.170 | 3.200 | 3.010 | 3.080 | 22,322 | -0.03(-0.96%) |
Jul 07, 2023 | 3.190 | 3.200 | 3.065 | 3.110 | 33,238 | -0.02(-0.58%) |
Jul 06, 2023 | 3.156 | 3.230 | 3.100 | 3.128 | 18,329 | +0.02(+0.64%) |
Jul 05, 2023 | 3.090 | 3.290 | 3.030 | 3.108 | 52,616 | +0.07(+2.24%) |
Jul 03, 2023 | 2.905 | 3.100 | 2.905 | 3.040 | 11,719 | +0.12(+4.04%) |
Jun 30, 2023 | 3.000 | 3.000 | 2.810 | 2.922 | 21,563 | -0.05(-1.62%) |
Jun 29, 2023 | 3.000 | 3.000 | 2.900 | 2.970 | 19,548 | -0.07(-2.24%) |
Jun 28, 2023 | 2.930 | 3.050 | 2.830 | 3.038 | 49,102 | +0.04(+1.40%) |
Jun 27, 2023 | 2.950 | 3.010 | 2.910 | 2.996 | 19,216 | +0.01(+0.32%) |
Jun 26, 2023 | 3.000 | 3.020 | 2.900 | 2.987 | 20,226 | -0.02(-0.61%) |
Jun 23, 2023 | 2.920 | 3.005 | 2.840 | 3.005 | 21,061 | +0.16(+5.44%) |
Jun 22, 2023 | 2.990 | 2.990 | 2.760 | 2.850 | 31,458 | -0.09(-3.06%) |
Jun 21, 2023 | 2.950 | 3.010 | 2.890 | 2.940 | 21,201 | -0.02(-0.68%) |
Jun 20, 2023 | 3.020 | 3.030 | 2.950 | 2.960 | 29,916 | -0.03(-1.00%) |
Jun 16, 2023 | 2.900 | 3.030 | 2.850 | 2.990 | 23,973 | +0.04(+1.36%) |
Jun 15, 2023 | 2.900 | 3.040 | 2.900 | 2.950 | 18,753 | +0.09(+3.15%) |
Jun 14, 2023 | 3.000 | 3.025 | 2.835 | 2.860 | 16,303 | -0.13(-4.35%) |
Jun 13, 2023 | 3.000 | 3.000 | 2.905 | 2.990 | 26,521 | +0.03(+1.03%) |
Jun 12, 2023 | 2.890 | 3.010 | 2.890 | 2.959 | 24,494 | +0.01(+0.32%) |
Jun 09, 2023 | 3.000 | 3.100 | 2.870 | 2.950 | 43,198 | -0.04(-1.34%) |
Jun 08, 2023 | 2.900 | 3.050 | 2.850 | 2.990 | 19,338 | +0.09(+3.24%) |
Jun 07, 2023 | 2.830 | 3.074 | 2.730 | 2.896 | 35,387 | +0.00(+0.00%) |
Jun 06, 2023 | 2.950 | 3.020 | 2.770 | 2.896 | 33,340 | +0.04(+1.27%) |
Jun 05, 2023 | 3.070 | 3.090 | 2.860 | 2.860 | 20,183 | -0.14(-4.67%) |
Jun 02, 2023 | 3.090 | 3.190 | 2.910 | 3.000 | 37,200 | +0.05(+1.69%) |
Jun 01, 2023 | 3.000 | 3.180 | 2.900 | 2.950 | 25,651 | +0.00(+0.00%) |
May 31, 2023 | 3.000 | 3.040 | 2.860 | 2.950 | 26,131 | -0.03(-1.01%) |
May 30, 2023 | 3.030 | 3.190 | 2.870 | 2.980 | 31,860 | +0.03(+1.02%) |
May 26, 2023 | 3.100 | 3.190 | 2.700 | 2.950 | 25,926 | -0.02(-0.67%) |
May 25, 2023 | 2.620 | 3.050 | 2.480 | 2.970 | 32,167 | +0.31(+11.65%) |
May 24, 2023 | 3.000 | 3.000 | 2.660 | 2.660 | 32,187 | -0.31(-10.44%) |
May 23, 2023 | 3.000 | 3.080 | 2.910 | 2.970 | 32,124 | -0.05(-1.78%) |
May 22, 2023 | 3.000 | 3.200 | 2.950 | 3.024 | 30,091 | +0.03(+1.13%) |
May 19, 2023 | 2.940 | 3.130 | 2.840 | 2.990 | 30,020 | +0.03(+1.01%) |
May 18, 2023 | 3.080 | 3.080 | 2.930 | 2.960 | 33,604 | -0.12(-3.90%) |
May 17, 2023 | 3.140 | 3.180 | 3.000 | 3.080 | 28,910 | +0.00(+0.16%) |
May 16, 2023 | 3.085 | 3.150 | 3.009 | 3.075 | 32,214 | +0.01(+0.17%) |
May 15, 2023 | 3.090 | 3.170 | 2.943 | 3.070 | 33,382 | +0.02(+0.78%) |
May 12, 2023 | 2.850 | 3.200 | 2.800 | 3.046 | 39,919 | +0.16(+5.66%) |
May 11, 2023 | 2.750 | 2.910 | 2.680 | 2.883 | 44,356 | +0.17(+6.38%) |
May 10, 2023 | 2.650 | 2.755 | 2.595 | 2.710 | 31,350 | +0.06(+2.26%) |
May 09, 2023 | 2.540 | 2.650 | 2.530 | 2.650 | 31,251 | +0.00(+0.00%) |
May 08, 2023 | 2.580 | 2.670 | 2.513 | 2.650 | 30,218 | +0.07(+2.71%) |
May 05, 2023 | 2.630 | 2.680 | 2.550 | 2.580 | 19,206 | -0.01(-0.39%) |
May 04, 2023 | 2.580 | 2.680 | 2.520 | 2.590 | 24,387 | +0.05(+1.97%) |
May 03, 2023 | 2.530 | 2.610 | 2.430 | 2.540 | 26,479 | -0.02(-0.78%) |
May 02, 2023 | 2.650 | 2.670 | 2.510 | 2.560 | 18,772 | -0.08(-3.03%) |