Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 2.987 | 2.997 | 2.925 | 2.959 | 18,705,250 | -0.01(-0.32%) |
Jul 28, 2023 | 2.940 | 2.978 | 2.925 | 2.968 | 8,312,679 | +0.06(+1.95%) |
Jul 27, 2023 | 2.978 | 2.987 | 2.897 | 2.911 | 13,912,808 | -0.07(-2.23%) |
Jul 26, 2023 | 2.978 | 2.992 | 2.949 | 2.978 | 11,444,100 | +0.00(+0.00%) |
Jul 25, 2023 | 2.959 | 2.987 | 2.940 | 2.978 | 11,379,988 | -0.01(-0.32%) |
Jul 24, 2023 | 3.016 | 3.054 | 2.978 | 2.987 | 21,598,606 | -0.01(-0.32%) |
Jul 21, 2023 | 2.968 | 3.044 | 2.959 | 2.997 | 23,984,152 | +0.07(+2.27%) |
Jul 20, 2023 | 2.873 | 2.940 | 2.840 | 2.930 | 27,324,316 | +0.07(+2.32%) |
Jul 19, 2023 | 2.864 | 2.883 | 2.835 | 2.864 | 13,978,928 | +0.00(+0.00%) |
Jul 18, 2023 | 2.883 | 2.921 | 2.854 | 2.864 | 21,970,306 | -0.02(-0.66%) |
Jul 17, 2023 | 2.873 | 2.892 | 2.835 | 2.883 | 17,915,236 | +0.00(+0.00%) |
Jul 14, 2023 | 2.873 | 2.902 | 2.856 | 2.883 | 11,320,379 | -0.02(-0.65%) |
Jul 13, 2023 | 2.892 | 2.911 | 2.883 | 2.902 | 11,227,114 | +0.04(+1.32%) |
Jul 12, 2023 | 2.864 | 2.892 | 2.864 | 2.864 | 8,574,196 | +0.02(+0.67%) |
Jul 11, 2023 | 2.816 | 2.845 | 2.788 | 2.845 | 16,667,783 | -0.05(-1.64%) |
Jul 10, 2023 | 2.959 | 2.978 | 2.873 | 2.892 | 14,054,966 | +0.02(+0.66%) |
Jul 07, 2023 | 2.883 | 2.892 | 2.854 | 2.873 | 8,247,625 | +0.03(+1.00%) |
Jul 06, 2023 | 2.911 | 2.921 | 2.826 | 2.845 | 18,316,426 | -0.12(-4.15%) |
Jul 05, 2023 | 2.940 | 2.968 | 2.921 | 2.968 | 7,362,259 | -0.05(-1.57%) |
Jul 03, 2023 | 3.016 | 3.035 | 3.006 | 3.016 | 4,555,385 | +0.00(+0.00%) |
Jun 30, 2023 | 2.959 | 3.025 | 2.959 | 3.016 | 10,724,210 | +0.08(+2.58%) |
Jun 29, 2023 | 2.940 | 2.968 | 2.930 | 2.940 | 11,719,269 | +0.00(+0.00%) |
Jun 28, 2023 | 2.987 | 2.987 | 2.930 | 2.940 | 23,035,806 | -0.09(-2.82%) |
Jun 27, 2023 | 3.044 | 3.044 | 2.968 | 3.025 | 20,791,546 | +0.00(+0.00%) |
Jun 26, 2023 | 3.054 | 3.054 | 2.987 | 3.025 | 13,009,695 | -0.01(-0.31%) |
Jun 23, 2023 | 3.054 | 3.063 | 3.035 | 3.035 | 10,683,047 | -0.02(-0.62%) |
Jun 22, 2023 | 3.016 | 3.063 | 2.997 | 3.054 | 18,365,576 | +0.03(+0.94%) |
Jun 21, 2023 | 2.968 | 3.025 | 2.952 | 3.025 | 16,064,401 | +0.08(+2.57%) |
Jun 20, 2023 | 2.959 | 2.968 | 2.940 | 2.949 | 14,986,042 | +0.02(+0.65%) |
Jun 16, 2023 | 2.930 | 2.987 | 2.921 | 2.930 | 21,467,212 | -0.04(-1.28%) |
Jun 15, 2023 | 2.978 | 2.992 | 2.930 | 2.968 | 16,531,791 | -0.01(-0.32%) |
Jun 14, 2023 | 2.959 | 2.997 | 2.914 | 2.978 | 18,583,068 | +0.04(+1.29%) |
Jun 13, 2023 | 2.930 | 2.968 | 2.911 | 2.940 | 13,934,515 | +0.02(+0.65%) |
Jun 12, 2023 | 2.911 | 2.940 | 2.873 | 2.921 | 18,622,158 | -0.02(-0.64%) |
Jun 09, 2023 | 2.864 | 2.940 | 2.854 | 2.940 | 15,863,549 | +0.09(+3.33%) |
Jun 08, 2023 | 2.816 | 2.864 | 2.807 | 2.845 | 4,900,136 | +0.01(+0.33%) |
Jun 07, 2023 | 2.845 | 2.869 | 2.807 | 2.835 | 14,673,262 | +0.01(+0.34%) |
Jun 06, 2023 | 2.741 | 2.845 | 2.736 | 2.826 | 23,585,992 | +0.09(+3.47%) |
Jun 05, 2023 | 2.750 | 2.769 | 2.731 | 2.731 | 9,481,346 | -0.02(-0.69%) |
Jun 02, 2023 | 2.712 | 2.769 | 2.697 | 2.750 | 15,792,956 | +0.08(+2.84%) |
Jun 01, 2023 | 2.665 | 2.693 | 2.646 | 2.674 | 14,965,025 | +0.03(+1.08%) |
May 31, 2023 | 2.665 | 2.674 | 2.617 | 2.646 | 20,107,884 | -0.04(-1.41%) |
May 30, 2023 | 2.741 | 2.741 | 2.665 | 2.684 | 22,030,660 | -0.08(-2.75%) |
May 26, 2023 | 2.788 | 2.797 | 2.741 | 2.760 | 11,321,999 | +0.00(+0.00%) |
May 25, 2023 | 2.769 | 2.797 | 2.750 | 2.760 | 19,279,900 | -0.03(-1.02%) |
May 24, 2023 | 2.769 | 2.807 | 2.760 | 2.788 | 14,828,128 | +0.06(+2.08%) |
May 23, 2023 | 2.741 | 2.779 | 2.722 | 2.731 | 11,239,247 | -0.01(-0.35%) |
May 22, 2023 | 2.788 | 2.788 | 2.741 | 2.741 | 15,837,365 | +0.01(+0.35%) |
May 19, 2023 | 2.760 | 2.765 | 2.712 | 2.731 | 12,904,977 | -0.02(-0.69%) |
May 18, 2023 | 2.760 | 2.760 | 2.703 | 2.750 | 19,148,512 | -0.01(-0.34%) |
May 17, 2023 | 2.797 | 2.797 | 2.750 | 2.760 | 10,202,885 | -0.03(-1.02%) |
May 16, 2023 | 2.826 | 2.835 | 2.779 | 2.788 | 9,161,166 | -0.02(-0.68%) |
May 15, 2023 | 2.788 | 2.816 | 2.769 | 2.807 | 9,722,003 | +0.05(+1.72%) |
May 12, 2023 | 2.741 | 2.779 | 2.731 | 2.760 | 16,268,324 | +0.01(+0.34%) |
May 11, 2023 | 2.731 | 2.769 | 2.722 | 2.750 | 23,893,524 | +0.02(+0.69%) |
May 10, 2023 | 2.731 | 2.750 | 2.703 | 2.731 | 15,046,615 | +0.02(+0.70%) |
May 09, 2023 | 2.712 | 2.750 | 2.703 | 2.712 | 11,607,227 | -0.01(-0.35%) |
May 08, 2023 | 2.741 | 2.760 | 2.712 | 2.722 | 12,837,713 | -0.02(-0.69%) |
May 05, 2023 | 2.731 | 2.779 | 2.703 | 2.741 | 15,260,600 | -0.02(-0.69%) |
May 04, 2023 | 2.816 | 2.826 | 2.707 | 2.760 | 19,159,700 | +0.03(+1.04%) |
May 03, 2023 | 2.693 | 2.760 | 2.693 | 2.731 | 19,973,326 | +0.08(+2.86%) |
May 02, 2023 | 2.655 | 2.665 | 2.617 | 2.655 | 22,122,386 | +0.01(+0.36%) |