Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 2.773 | 2.944 | 2.730 | 2.936 | 2,587,997 | +0.19(+6.85%) |
Jul 28, 2023 | 2.722 | 2.795 | 2.688 | 2.747 | 4,282,892 | +0.16(+6.29%) |
Jul 27, 2023 | 2.739 | 2.752 | 2.585 | 2.585 | 2,817,013 | -0.15(-5.33%) |
Jul 26, 2023 | 2.636 | 2.747 | 2.636 | 2.730 | 3,219,490 | +0.10(+3.91%) |
Jul 25, 2023 | 2.867 | 2.880 | 2.628 | 2.628 | 2,591,652 | -0.14(-4.95%) |
Jul 24, 2023 | 2.636 | 2.833 | 2.636 | 2.765 | 2,386,178 | +0.09(+3.53%) |
Jul 21, 2023 | 2.662 | 2.696 | 2.645 | 2.670 | 2,325,304 | +0.03(+0.97%) |
Jul 20, 2023 | 2.696 | 2.700 | 2.629 | 2.645 | 1,819,709 | -0.06(-2.22%) |
Jul 19, 2023 | 2.679 | 2.752 | 2.679 | 2.705 | 950,830 | +0.06(+2.27%) |
Jul 18, 2023 | 2.722 | 2.760 | 2.628 | 2.645 | 1,081,412 | -0.10(-3.74%) |
Jul 17, 2023 | 2.782 | 2.812 | 2.636 | 2.747 | 1,334,654 | -0.06(-2.13%) |
Jul 14, 2023 | 3.021 | 3.030 | 2.807 | 2.807 | 1,650,545 | -0.26(-8.38%) |
Jul 13, 2023 | 3.133 | 3.150 | 3.030 | 3.064 | 1,777,857 | +0.03(+0.84%) |
Jul 12, 2023 | 3.064 | 3.167 | 2.970 | 3.038 | 6,163,948 | +0.08(+2.60%) |
Jul 11, 2023 | 2.996 | 3.047 | 2.953 | 2.961 | 1,551,855 | -0.03(-1.14%) |
Jul 10, 2023 | 2.961 | 3.030 | 2.953 | 2.996 | 1,233,785 | +0.00(+0.00%) |
Jul 07, 2023 | 2.927 | 3.038 | 2.927 | 2.996 | 1,264,284 | +0.07(+2.34%) |
Jul 06, 2023 | 3.004 | 3.038 | 2.919 | 2.927 | 1,491,163 | -0.15(-5.00%) |
Jul 05, 2023 | 3.141 | 3.158 | 3.056 | 3.081 | 1,377,693 | -0.11(-3.49%) |
Jul 03, 2023 | 3.167 | 3.261 | 3.141 | 3.192 | 1,498,668 | +0.13(+4.19%) |
Jun 30, 2023 | 3.073 | 3.141 | 3.040 | 3.064 | 1,709,886 | -0.02(-0.56%) |
Jun 29, 2023 | 3.047 | 3.081 | 2.970 | 3.081 | 1,830,805 | -0.03(-1.10%) |
Jun 28, 2023 | 3.098 | 3.120 | 2.996 | 3.115 | 2,186,648 | -0.05(-1.62%) |
Jun 27, 2023 | 3.115 | 3.201 | 3.107 | 3.167 | 2,614,887 | +0.09(+2.78%) |
Jun 26, 2023 | 3.047 | 3.128 | 3.021 | 3.081 | 1,902,659 | +0.03(+0.84%) |
Jun 23, 2023 | 3.175 | 3.201 | 3.056 | 3.056 | 2,107,709 | -0.22(-6.79%) |
Jun 22, 2023 | 3.244 | 3.295 | 3.175 | 3.278 | 1,766,657 | +0.03(+1.06%) |
Jun 21, 2023 | 3.150 | 3.338 | 3.133 | 3.244 | 1,871,032 | +0.03(+1.07%) |
Jun 20, 2023 | 3.312 | 3.338 | 3.073 | 3.210 | 2,109,511 | -0.24(-6.95%) |
Jun 16, 2023 | 3.381 | 3.620 | 3.351 | 3.449 | 4,683,065 | +0.19(+5.77%) |
Jun 15, 2023 | 3.047 | 3.270 | 3.004 | 3.261 | 2,028,062 | +0.26(+8.55%) |
Jun 14, 2023 | 2.816 | 3.047 | 2.816 | 3.004 | 1,313,759 | +0.18(+6.36%) |
Jun 13, 2023 | 2.765 | 2.884 | 2.722 | 2.824 | 3,696,655 | +0.13(+4.76%) |
Jun 12, 2023 | 2.747 | 2.807 | 2.680 | 2.696 | 1,368,255 | -0.05(-1.87%) |
Jun 09, 2023 | 2.867 | 2.884 | 2.722 | 2.747 | 1,271,441 | -0.11(-3.89%) |
Jun 08, 2023 | 2.816 | 2.919 | 2.790 | 2.859 | 2,612,689 | +0.07(+2.45%) |
Jun 07, 2023 | 2.756 | 2.893 | 2.747 | 2.790 | 1,253,697 | +0.01(+0.31%) |
Jun 06, 2023 | 2.619 | 2.786 | 2.585 | 2.782 | 1,167,468 | +0.14(+5.18%) |
Jun 05, 2023 | 2.662 | 2.705 | 2.606 | 2.645 | 801,462 | -0.09(-3.44%) |
Jun 02, 2023 | 2.653 | 2.747 | 2.645 | 2.739 | 1,501,019 | +0.16(+6.31%) |
Jun 01, 2023 | 2.508 | 2.602 | 2.482 | 2.576 | 1,375,350 | +0.09(+3.44%) |
May 31, 2023 | 2.636 | 2.636 | 2.465 | 2.491 | 1,710,395 | -0.15(-5.52%) |
May 30, 2023 | 2.765 | 2.880 | 2.585 | 2.636 | 1,457,037 | -0.17(-6.10%) |
May 26, 2023 | 2.730 | 2.829 | 2.679 | 2.807 | 569,981 | +0.09(+3.47%) |
May 25, 2023 | 2.850 | 2.876 | 2.713 | 2.713 | 1,084,351 | -0.19(-6.49%) |
May 24, 2023 | 2.919 | 2.953 | 2.850 | 2.901 | 1,258,906 | -0.03(-1.17%) |
May 23, 2023 | 2.773 | 3.013 | 2.773 | 2.936 | 2,846,616 | +0.05(+1.78%) |
May 22, 2023 | 2.705 | 2.927 | 2.688 | 2.884 | 4,004,153 | +0.21(+7.67%) |
May 19, 2023 | 2.696 | 2.745 | 2.619 | 2.679 | 2,164,541 | -0.03(-0.95%) |
May 18, 2023 | 2.739 | 2.749 | 2.679 | 2.705 | 1,200,048 | -0.03(-1.25%) |
May 17, 2023 | 2.705 | 2.747 | 2.628 | 2.739 | 2,809,951 | -0.01(-0.31%) |
May 16, 2023 | 2.979 | 3.013 | 2.648 | 2.747 | 4,086,767 | -0.20(-6.69%) |
May 15, 2023 | 2.765 | 3.013 | 2.739 | 2.944 | 3,129,400 | +0.21(+7.84%) |
May 12, 2023 | 2.739 | 2.816 | 2.662 | 2.730 | 1,628,427 | +0.00(+0.00%) |
May 11, 2023 | 2.568 | 2.752 | 2.555 | 2.730 | 1,168,370 | +0.16(+6.33%) |
May 10, 2023 | 2.602 | 2.645 | 2.512 | 2.568 | 989,415 | -0.06(-2.28%) |
May 09, 2023 | 2.636 | 2.696 | 2.576 | 2.628 | 943,143 | -0.12(-4.36%) |
May 08, 2023 | 2.739 | 2.773 | 2.705 | 2.747 | 905,586 | +0.03(+1.26%) |
May 05, 2023 | 2.773 | 2.773 | 2.688 | 2.713 | 754,899 | -0.01(-0.31%) |
May 04, 2023 | 2.747 | 2.782 | 2.670 | 2.722 | 1,056,256 | +0.02(+0.63%) |
May 03, 2023 | 2.653 | 2.743 | 2.628 | 2.705 | 451,860 | +0.04(+1.61%) |
May 02, 2023 | 2.713 | 2.739 | 2.610 | 2.662 | 667,982 | -0.10(-3.72%) |