Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 1.910 | 1.910 | 1.880 | 1.880 | 4,803 | -0.06(-2.84%) |
Jul 28, 2023 | 1.950 | 2.043 | 1.930 | 1.935 | 15,859 | +0.03(+1.31%) |
Jul 27, 2023 | 1.960 | 1.960 | 1.872 | 1.910 | 6,590 | -0.08(-4.03%) |
Jul 26, 2023 | 1.950 | 2.020 | 1.950 | 1.990 | 2,050 | -0.07(-3.40%) |
Jul 25, 2023 | 1.950 | 2.060 | 1.952 | 2.060 | 1,713 | +0.15(+7.85%) |
Jul 24, 2023 | 2.010 | 2.010 | 1.910 | 1.910 | 5,906 | -0.08(-4.02%) |
Jul 21, 2023 | 2.100 | 2.126 | 1.990 | 1.990 | 3,506 | -0.09(-4.33%) |
Jul 20, 2023 | 2.099 | 2.140 | 2.080 | 2.080 | 3,086 | +0.01(+0.49%) |
Jul 19, 2023 | 2.160 | 2.190 | 2.070 | 2.070 | 3,166 | -0.09(-4.17%) |
Jul 18, 2023 | 2.080 | 2.160 | 2.030 | 2.160 | 955 | +0.10(+5.11%) |
Jul 17, 2023 | 2.010 | 2.170 | 2.000 | 2.055 | 15,854 | +0.04(+1.73%) |
Jul 14, 2023 | 2.310 | 2.310 | 2.020 | 2.020 | 6,840 | -0.13(-6.05%) |
Jul 13, 2023 | 2.190 | 2.190 | 2.039 | 2.150 | 17,320 | -0.02(-0.92%) |
Jul 12, 2023 | 2.180 | 2.180 | 2.030 | 2.170 | 4,164 | +0.08(+3.83%) |
Jul 11, 2023 | 2.010 | 2.090 | 1.950 | 2.090 | 9,787 | +0.03(+1.46%) |
Jul 10, 2023 | 1.990 | 2.110 | 1.970 | 2.060 | 13,807 | +0.06(+3.00%) |
Jul 07, 2023 | 2.100 | 2.135 | 1.960 | 2.000 | 8,303 | -0.07(-3.38%) |
Jul 06, 2023 | 1.950 | 2.080 | 1.900 | 2.070 | 9,800 | +0.07(+3.50%) |
Jul 05, 2023 | 1.980 | 2.020 | 1.900 | 2.000 | 13,592 | +0.03(+1.52%) |
Jul 03, 2023 | 2.143 | 2.143 | 1.910 | 1.970 | 31,396 | -0.13(-6.19%) |
Jun 30, 2023 | 2.150 | 2.260 | 2.100 | 2.100 | 13,561 | +0.05(+2.44%) |
Jun 29, 2023 | 2.000 | 2.131 | 2.000 | 2.050 | 2,645 | +0.13(+6.77%) |
Jun 28, 2023 | 1.910 | 2.000 | 1.850 | 1.920 | 19,613 | -0.02(-1.03%) |
Jun 27, 2023 | 1.870 | 1.990 | 1.869 | 1.940 | 7,078 | -0.03(-1.52%) |
Jun 26, 2023 | 2.040 | 2.094 | 1.908 | 1.970 | 11,562 | -0.03(-1.50%) |
Jun 23, 2023 | 2.000 | 2.170 | 1.940 | 2.000 | 11,301 | -0.01(-0.50%) |
Jun 22, 2023 | 2.280 | 2.280 | 2.000 | 2.010 | 14,213 | -0.07(-3.37%) |
Jun 21, 2023 | 2.120 | 2.120 | 1.898 | 2.080 | 34,193 | -0.10(-4.59%) |
Jun 20, 2023 | 2.320 | 2.320 | 2.180 | 2.180 | 15,091 | -0.14(-6.03%) |
Jun 16, 2023 | 2.320 | 2.460 | 2.320 | 2.320 | 14,540 | -0.05(-2.11%) |
Jun 15, 2023 | 2.310 | 2.550 | 2.300 | 2.370 | 11,710 | -0.02(-0.84%) |
Jun 14, 2023 | 2.460 | 2.540 | 2.390 | 2.390 | 8,241 | -0.16(-6.27%) |
Jun 13, 2023 | 2.370 | 2.550 | 2.369 | 2.550 | 14,014 | +0.15(+6.25%) |
Jun 12, 2023 | 2.420 | 2.499 | 2.370 | 2.400 | 20,366 | -0.14(-5.51%) |
Jun 09, 2023 | 2.590 | 2.590 | 2.467 | 2.540 | 13,248 | +0.09(+3.67%) |
Jun 08, 2023 | 2.190 | 2.597 | 2.190 | 2.450 | 11,208 | +0.20(+8.89%) |
Jun 07, 2023 | 2.110 | 2.420 | 2.110 | 2.250 | 12,237 | +0.12(+5.63%) |
Jun 06, 2023 | 2.140 | 2.190 | 2.090 | 2.130 | 12,092 | +0.03(+1.43%) |
Jun 05, 2023 | 2.130 | 2.140 | 2.100 | 2.100 | 12,106 | -0.03(-1.41%) |
Jun 02, 2023 | 2.160 | 2.180 | 2.110 | 2.130 | 15,648 | +0.01(+0.47%) |
Jun 01, 2023 | 2.060 | 2.200 | 2.060 | 2.120 | 13,987 | -0.05(-2.30%) |
May 31, 2023 | 2.150 | 2.280 | 2.100 | 2.170 | 4,269 | -0.03(-1.36%) |
May 30, 2023 | 2.180 | 2.347 | 2.180 | 2.200 | 5,129 | +0.02(+0.92%) |
May 26, 2023 | 2.300 | 2.390 | 2.101 | 2.180 | 35,810 | -0.10(-4.39%) |
May 25, 2023 | 2.420 | 2.570 | 2.250 | 2.280 | 18,712 | -0.14(-5.79%) |
May 24, 2023 | 2.540 | 2.590 | 2.410 | 2.420 | 19,547 | -0.14(-5.47%) |
May 23, 2023 | 2.500 | 2.640 | 2.470 | 2.560 | 27,106 | +0.10(+4.07%) |
May 22, 2023 | 2.370 | 2.670 | 2.370 | 2.460 | 15,095 | +0.09(+3.80%) |
May 19, 2023 | 2.250 | 2.670 | 2.205 | 2.370 | 71,921 | +0.02(+0.85%) |
May 18, 2023 | 2.600 | 2.720 | 2.310 | 2.350 | 64,158 | -0.20(-7.84%) |
May 17, 2023 | 2.780 | 2.918 | 2.420 | 2.550 | 69,065 | -0.29(-10.21%) |
May 16, 2023 | 3.250 | 3.354 | 2.730 | 2.840 | 116,400 | -0.40(-12.35%) |
May 15, 2023 | 4.520 | 4.520 | 3.220 | 3.240 | 135,227 | -1.04(-24.30%) |
May 12, 2023 | 3.120 | 4.700 | 3.091 | 4.280 | 386,091 | +0.91(+26.81%) |
May 11, 2023 | 3.159 | 3.390 | 2.853 | 3.375 | 53,872 | -0.16(-4.54%) |
May 10, 2023 | 3.666 | 3.901 | 3.405 | 3.535 | 35,264 | -0.31(-8.04%) |
May 09, 2023 | 2.850 | 4.407 | 2.850 | 3.845 | 260,026 | +1.07(+38.47%) |
May 08, 2023 | 2.913 | 2.913 | 2.610 | 2.776 | 15,815 | -0.14(-4.69%) |
May 05, 2023 | 2.850 | 3.000 | 2.744 | 2.913 | 12,365 | +0.22(+8.07%) |
May 04, 2023 | 2.797 | 2.797 | 2.610 | 2.696 | 17,715 | -0.06(-2.34%) |
May 03, 2023 | 2.700 | 2.869 | 2.700 | 2.760 | 6,649 | +0.06(+2.39%) |
May 02, 2023 | 2.700 | 2.850 | 2.551 | 2.696 | 11,825 | +0.15(+5.71%) |