Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 3.050 | 3.300 | 3.000 | 3.290 | 575,164 | +0.29(+9.67%) |
Jul 28, 2023 | 2.950 | 3.025 | 2.920 | 3.000 | 532,727 | +0.13(+4.53%) |
Jul 27, 2023 | 3.160 | 3.160 | 2.850 | 2.870 | 773,473 | -0.25(-8.01%) |
Jul 26, 2023 | 3.210 | 3.260 | 3.085 | 3.120 | 399,486 | -0.13(-4.00%) |
Jul 25, 2023 | 3.450 | 3.457 | 3.250 | 3.250 | 524,600 | -0.20(-5.80%) |
Jul 24, 2023 | 3.580 | 3.580 | 3.420 | 3.450 | 359,548 | -0.11(-3.09%) |
Jul 21, 2023 | 3.380 | 3.575 | 3.250 | 3.560 | 535,178 | +0.25(+7.55%) |
Jul 20, 2023 | 3.390 | 3.480 | 3.260 | 3.310 | 663,865 | -0.09(-2.65%) |
Jul 19, 2023 | 3.610 | 3.740 | 3.250 | 3.400 | 1,001,823 | -0.14(-3.95%) |
Jul 18, 2023 | 3.700 | 3.790 | 3.510 | 3.540 | 591,776 | -0.08(-2.21%) |
Jul 17, 2023 | 3.490 | 3.725 | 3.450 | 3.620 | 463,611 | +0.12(+3.43%) |
Jul 14, 2023 | 3.540 | 3.660 | 3.430 | 3.500 | 296,934 | -0.05(-1.41%) |
Jul 13, 2023 | 3.640 | 3.770 | 3.480 | 3.550 | 520,656 | -0.08(-2.20%) |
Jul 12, 2023 | 3.450 | 3.645 | 3.420 | 3.630 | 841,821 | +0.23(+6.76%) |
Jul 11, 2023 | 3.270 | 3.440 | 3.230 | 3.400 | 697,983 | +0.14(+4.29%) |
Jul 10, 2023 | 3.210 | 3.440 | 3.150 | 3.260 | 716,254 | +0.05(+1.56%) |
Jul 07, 2023 | 3.050 | 3.250 | 3.045 | 3.210 | 631,174 | +0.14(+4.56%) |
Jul 06, 2023 | 3.090 | 3.160 | 2.960 | 3.070 | 823,158 | -0.12(-3.76%) |
Jul 05, 2023 | 3.220 | 3.220 | 2.940 | 3.190 | 1,485,217 | -0.05(-1.54%) |
Jul 03, 2023 | 3.390 | 3.440 | 3.200 | 3.240 | 506,532 | -0.16(-4.71%) |
Jun 30, 2023 | 3.440 | 3.540 | 3.210 | 3.400 | 1,034,480 | -0.04(-1.16%) |
Jun 29, 2023 | 3.640 | 3.680 | 3.210 | 3.440 | 2,345,125 | +0.16(+4.88%) |
Jun 28, 2023 | 3.230 | 3.330 | 3.050 | 3.280 | 995,731 | +0.07(+2.18%) |
Jun 27, 2023 | 3.290 | 3.290 | 3.090 | 3.210 | 602,530 | -0.07(-2.13%) |
Jun 26, 2023 | 3.180 | 3.300 | 2.910 | 3.280 | 1,281,924 | +0.00(+0.00%) |
Jun 23, 2023 | 3.090 | 3.350 | 3.030 | 3.280 | 2,951,726 | +0.11(+3.47%) |
Jun 22, 2023 | 3.320 | 3.690 | 2.990 | 3.170 | 9,254,621 | -1.76(-35.70%) |
Jun 21, 2023 | 5.090 | 5.090 | 4.660 | 4.930 | 430,954 | -0.20(-3.90%) |
Jun 20, 2023 | 5.330 | 5.330 | 4.985 | 5.130 | 403,764 | -0.17(-3.21%) |
Jun 16, 2023 | 5.670 | 5.720 | 5.290 | 5.300 | 493,578 | -0.27(-4.85%) |
Jun 15, 2023 | 5.280 | 5.665 | 5.200 | 5.570 | 372,936 | +0.23(+4.31%) |
Jun 14, 2023 | 5.680 | 5.900 | 5.260 | 5.340 | 380,466 | -0.34(-5.99%) |
Jun 13, 2023 | 5.310 | 5.750 | 5.310 | 5.680 | 164,114 | +0.26(+4.89%) |
Jun 12, 2023 | 5.450 | 5.860 | 5.210 | 5.415 | 282,252 | +0.12(+2.17%) |
Jun 09, 2023 | 5.680 | 5.890 | 5.140 | 5.300 | 302,537 | -0.45(-7.83%) |
Jun 08, 2023 | 5.700 | 6.010 | 5.520 | 5.750 | 306,879 | -0.07(-1.20%) |
Jun 07, 2023 | 5.760 | 6.120 | 5.380 | 5.820 | 413,312 | +0.21(+3.74%) |
Jun 06, 2023 | 4.530 | 5.990 | 4.427 | 5.610 | 661,616 | +1.15(+25.78%) |
Jun 05, 2023 | 3.960 | 4.990 | 3.930 | 4.460 | 531,729 | +0.50(+12.63%) |
Jun 02, 2023 | 3.810 | 3.970 | 3.700 | 3.960 | 146,312 | +0.24(+6.45%) |
Jun 01, 2023 | 3.770 | 3.920 | 3.700 | 3.720 | 136,233 | -0.05(-1.33%) |
May 31, 2023 | 3.700 | 3.840 | 3.581 | 3.770 | 313,251 | +0.05(+1.34%) |
May 30, 2023 | 3.900 | 4.130 | 3.700 | 3.720 | 179,816 | -0.17(-4.37%) |
May 26, 2023 | 3.880 | 3.986 | 3.770 | 3.890 | 98,862 | +0.05(+1.30%) |
May 25, 2023 | 4.010 | 4.030 | 3.690 | 3.840 | 199,197 | -0.17(-4.24%) |
May 24, 2023 | 4.260 | 4.260 | 3.880 | 4.010 | 155,770 | -0.28(-6.53%) |
May 23, 2023 | 4.290 | 4.540 | 4.250 | 4.290 | 180,269 | -0.03(-0.69%) |
May 22, 2023 | 4.230 | 4.630 | 4.160 | 4.320 | 353,553 | +0.13(+3.10%) |
May 19, 2023 | 4.190 | 4.330 | 4.120 | 4.190 | 93,515 | +0.08(+1.95%) |
May 18, 2023 | 4.110 | 4.350 | 3.980 | 4.110 | 165,923 | -0.04(-0.96%) |
May 17, 2023 | 4.140 | 4.180 | 3.910 | 4.150 | 92,400 | +0.04(+0.97%) |
May 16, 2023 | 4.110 | 4.210 | 4.040 | 4.110 | 87,790 | -0.17(-3.97%) |
May 15, 2023 | 3.900 | 4.310 | 3.900 | 4.280 | 92,872 | +0.43(+11.17%) |
May 12, 2023 | 4.200 | 4.280 | 3.760 | 3.850 | 123,566 | -0.35(-8.33%) |
May 11, 2023 | 4.470 | 4.580 | 4.100 | 4.200 | 135,043 | -0.30(-6.67%) |
May 10, 2023 | 4.440 | 4.710 | 4.423 | 4.500 | 159,945 | +0.14(+3.21%) |
May 09, 2023 | 4.310 | 4.450 | 4.180 | 4.360 | 125,309 | -0.01(-0.23%) |
May 08, 2023 | 4.420 | 4.590 | 4.320 | 4.370 | 148,381 | -0.04(-0.91%) |
May 05, 2023 | 4.250 | 4.500 | 4.100 | 4.410 | 159,612 | +0.15(+3.52%) |
May 04, 2023 | 3.890 | 4.310 | 3.750 | 4.260 | 254,839 | +0.40(+10.36%) |
May 03, 2023 | 3.730 | 4.010 | 3.730 | 3.860 | 238,286 | +0.14(+3.76%) |
May 02, 2023 | 3.710 | 3.790 | 3.540 | 3.720 | 192,967 | +0.00(+0.00%) |