Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 2.680 | 2.740 | 2.440 | 2.460 | 2,071,589 | -0.22(-8.21%) |
Jul 28, 2023 | 2.390 | 2.680 | 2.390 | 2.680 | 1,216,481 | +0.31(+13.08%) |
Jul 27, 2023 | 2.450 | 2.450 | 2.370 | 2.370 | 704,313 | -0.06(-2.47%) |
Jul 26, 2023 | 2.430 | 2.455 | 2.280 | 2.430 | 948,135 | -0.01(-0.41%) |
Jul 25, 2023 | 2.600 | 2.660 | 2.380 | 2.440 | 1,347,739 | -0.14(-5.43%) |
Jul 24, 2023 | 2.770 | 2.770 | 2.540 | 2.580 | 1,510,605 | -0.16(-5.84%) |
Jul 21, 2023 | 2.840 | 2.840 | 2.700 | 2.740 | 725,346 | -0.07(-2.49%) |
Jul 20, 2023 | 2.900 | 2.900 | 2.750 | 2.810 | 936,079 | -0.08(-2.77%) |
Jul 19, 2023 | 2.890 | 2.980 | 2.845 | 2.890 | 662,675 | +0.02(+0.70%) |
Jul 18, 2023 | 2.990 | 3.090 | 2.850 | 2.870 | 1,284,112 | -0.10(-3.37%) |
Jul 17, 2023 | 2.780 | 2.990 | 2.751 | 2.970 | 1,148,383 | +0.22(+8.00%) |
Jul 14, 2023 | 2.750 | 2.820 | 2.660 | 2.750 | 908,103 | +0.00(+0.00%) |
Jul 13, 2023 | 2.820 | 2.830 | 2.725 | 2.750 | 743,617 | -0.06(-2.14%) |
Jul 12, 2023 | 2.890 | 2.890 | 2.800 | 2.810 | 456,947 | -0.06(-2.09%) |
Jul 11, 2023 | 2.920 | 2.920 | 2.820 | 2.870 | 490,677 | -0.06(-2.05%) |
Jul 10, 2023 | 2.940 | 2.960 | 2.851 | 2.930 | 667,245 | +0.00(+0.00%) |
Jul 07, 2023 | 2.950 | 3.025 | 2.905 | 2.930 | 530,755 | +0.01(+0.34%) |
Jul 06, 2023 | 2.920 | 2.950 | 2.850 | 2.920 | 569,329 | -0.03(-1.02%) |
Jul 05, 2023 | 3.000 | 3.005 | 2.870 | 2.950 | 538,684 | -0.05(-1.67%) |
Jul 03, 2023 | 3.130 | 3.140 | 2.950 | 3.000 | 581,563 | -0.12(-3.85%) |
Jun 30, 2023 | 2.990 | 3.195 | 2.850 | 3.120 | 1,136,159 | +0.14(+4.70%) |
Jun 29, 2023 | 2.980 | 3.140 | 2.900 | 2.980 | 1,787,385 | +0.19(+6.81%) |
Jun 28, 2023 | 2.610 | 2.820 | 2.600 | 2.790 | 649,059 | +0.19(+7.31%) |
Jun 27, 2023 | 2.670 | 2.675 | 2.450 | 2.600 | 695,766 | -0.03(-1.14%) |
Jun 26, 2023 | 2.730 | 2.790 | 2.590 | 2.630 | 553,038 | -0.11(-4.01%) |
Jun 23, 2023 | 2.750 | 2.750 | 2.630 | 2.740 | 679,363 | -0.01(-0.36%) |
Jun 22, 2023 | 2.980 | 2.980 | 2.750 | 2.750 | 823,907 | -0.23(-7.72%) |
Jun 21, 2023 | 3.030 | 3.055 | 2.949 | 2.980 | 551,141 | -0.09(-2.93%) |
Jun 20, 2023 | 3.170 | 3.170 | 2.915 | 3.070 | 752,445 | +0.01(+0.49%) |
Jun 16, 2023 | 3.390 | 3.390 | 3.010 | 3.055 | 1,145,811 | -0.33(-9.88%) |
Jun 15, 2023 | 3.290 | 3.410 | 3.240 | 3.390 | 446,521 | +0.12(+3.67%) |
Jun 14, 2023 | 3.470 | 3.470 | 3.260 | 3.270 | 406,248 | -0.15(-4.25%) |
Jun 13, 2023 | 3.490 | 3.590 | 3.335 | 3.415 | 509,048 | -0.00(-0.15%) |
Jun 12, 2023 | 3.230 | 3.490 | 3.200 | 3.420 | 1,041,076 | +0.19(+5.88%) |
Jun 09, 2023 | 3.040 | 3.260 | 3.020 | 3.230 | 435,995 | +0.22(+7.31%) |
Jun 08, 2023 | 3.070 | 3.130 | 2.987 | 3.010 | 445,806 | -0.06(-1.95%) |
Jun 07, 2023 | 3.070 | 3.122 | 3.000 | 3.070 | 361,503 | +0.02(+0.66%) |
Jun 06, 2023 | 3.120 | 3.155 | 3.000 | 3.050 | 414,955 | -0.08(-2.56%) |
Jun 05, 2023 | 3.150 | 3.185 | 3.070 | 3.130 | 393,564 | -0.03(-0.95%) |
Jun 02, 2023 | 3.200 | 3.289 | 3.130 | 3.160 | 367,798 | +0.00(+0.00%) |
Jun 01, 2023 | 3.090 | 3.190 | 3.010 | 3.160 | 295,945 | +0.09(+2.93%) |
May 31, 2023 | 2.970 | 3.090 | 2.938 | 3.070 | 326,196 | +0.05(+1.66%) |
May 30, 2023 | 3.050 | 3.090 | 2.962 | 3.020 | 316,995 | -0.02(-0.66%) |
May 26, 2023 | 2.940 | 3.170 | 2.910 | 3.040 | 430,615 | +0.09(+3.05%) |
May 25, 2023 | 3.130 | 3.130 | 2.860 | 2.950 | 866,519 | -0.18(-5.75%) |
May 24, 2023 | 3.200 | 3.210 | 3.100 | 3.130 | 328,023 | -0.10(-3.25%) |
May 23, 2023 | 3.150 | 3.360 | 3.060 | 3.235 | 986,001 | +0.15(+5.03%) |
May 22, 2023 | 3.030 | 3.230 | 3.000 | 3.080 | 458,004 | +0.04(+1.32%) |
May 19, 2023 | 3.120 | 3.170 | 2.900 | 3.040 | 834,782 | +0.03(+1.00%) |
May 18, 2023 | 3.310 | 3.319 | 2.900 | 3.010 | 1,088,237 | -0.24(-7.38%) |
May 17, 2023 | 3.380 | 3.438 | 3.210 | 3.250 | 750,412 | -0.09(-2.69%) |
May 16, 2023 | 3.180 | 3.420 | 3.126 | 3.340 | 859,075 | +0.16(+5.03%) |
May 15, 2023 | 3.150 | 3.210 | 3.080 | 3.180 | 365,921 | +0.05(+1.60%) |
May 12, 2023 | 3.150 | 3.290 | 3.110 | 3.130 | 476,453 | +0.02(+0.64%) |
May 11, 2023 | 3.130 | 3.170 | 2.970 | 3.110 | 653,287 | -0.06(-1.89%) |
May 10, 2023 | 3.270 | 3.380 | 3.110 | 3.170 | 481,647 | -0.10(-3.06%) |
May 09, 2023 | 3.310 | 3.360 | 3.230 | 3.270 | 539,257 | -0.04(-1.21%) |
May 08, 2023 | 3.250 | 3.500 | 3.250 | 3.310 | 861,751 | +0.06(+1.85%) |
May 05, 2023 | 3.070 | 3.280 | 3.070 | 3.250 | 721,288 | +0.19(+6.21%) |
May 04, 2023 | 3.210 | 3.250 | 3.060 | 3.060 | 597,681 | -0.09(-2.86%) |
May 03, 2023 | 3.190 | 3.320 | 3.140 | 3.150 | 964,289 | +0.01(+0.32%) |
May 02, 2023 | 3.230 | 3.337 | 3.050 | 3.140 | 2,297,334 | +0.19(+6.26%) |