Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 2.480 | 2.680 | 2.440 | 2.620 | 2,104,355 | +0.15(+6.07%) |
Jul 28, 2023 | 2.340 | 2.470 | 2.330 | 2.470 | 1,185,745 | +0.15(+6.47%) |
Jul 27, 2023 | 2.420 | 2.430 | 2.280 | 2.320 | 1,019,552 | -0.05(-2.11%) |
Jul 26, 2023 | 2.340 | 2.420 | 2.300 | 2.370 | 1,031,536 | +0.05(+2.16%) |
Jul 25, 2023 | 2.390 | 2.440 | 2.300 | 2.320 | 1,293,954 | -0.11(-4.53%) |
Jul 24, 2023 | 2.490 | 2.490 | 2.330 | 2.430 | 965,496 | -0.02(-0.82%) |
Jul 21, 2023 | 2.340 | 2.500 | 2.330 | 2.450 | 1,114,292 | +0.09(+3.81%) |
Jul 20, 2023 | 2.510 | 2.540 | 2.320 | 2.360 | 1,237,769 | -0.19(-7.45%) |
Jul 19, 2023 | 2.470 | 2.570 | 2.430 | 2.550 | 1,526,818 | +0.11(+4.51%) |
Jul 18, 2023 | 2.290 | 2.445 | 2.245 | 2.440 | 1,518,247 | +0.16(+7.02%) |
Jul 17, 2023 | 2.150 | 2.459 | 2.130 | 2.280 | 4,004,407 | +0.16(+7.55%) |
Jul 14, 2023 | 2.170 | 2.210 | 2.095 | 2.120 | 435,053 | -0.07(-3.20%) |
Jul 13, 2023 | 2.200 | 2.250 | 2.160 | 2.190 | 619,602 | -0.02(-0.90%) |
Jul 12, 2023 | 2.140 | 2.220 | 2.120 | 2.210 | 685,824 | +0.07(+3.27%) |
Jul 11, 2023 | 2.100 | 2.210 | 2.060 | 2.140 | 897,118 | +0.05(+2.39%) |
Jul 10, 2023 | 2.040 | 2.100 | 1.960 | 2.090 | 788,981 | +0.05(+2.45%) |
Jul 07, 2023 | 1.980 | 2.070 | 1.960 | 2.040 | 654,018 | +0.07(+3.55%) |
Jul 06, 2023 | 1.950 | 1.970 | 1.880 | 1.970 | 492,521 | -0.03(-1.50%) |
Jul 05, 2023 | 2.050 | 2.070 | 1.940 | 2.000 | 837,178 | -0.06(-2.91%) |
Jul 03, 2023 | 1.900 | 2.070 | 1.885 | 2.060 | 816,492 | +0.21(+11.35%) |
Jun 30, 2023 | 1.940 | 1.950 | 1.840 | 1.850 | 1,258,863 | -0.09(-4.64%) |
Jun 29, 2023 | 1.940 | 1.995 | 1.900 | 1.940 | 1,197,037 | +0.00(+0.00%) |
Jun 28, 2023 | 1.890 | 1.940 | 1.850 | 1.940 | 395,060 | +0.05(+2.65%) |
Jun 27, 2023 | 1.860 | 1.900 | 1.819 | 1.890 | 664,993 | +0.03(+1.61%) |
Jun 26, 2023 | 1.920 | 1.940 | 1.850 | 1.860 | 498,093 | -0.07(-3.63%) |
Jun 23, 2023 | 1.880 | 1.940 | 1.850 | 1.930 | 556,057 | +0.04(+2.12%) |
Jun 22, 2023 | 1.950 | 1.960 | 1.850 | 1.890 | 584,105 | -0.03(-1.56%) |
Jun 21, 2023 | 1.920 | 1.950 | 1.880 | 1.920 | 503,787 | +0.01(+0.52%) |
Jun 20, 2023 | 1.950 | 1.965 | 1.910 | 1.910 | 527,124 | +0.00(+0.00%) |
Jun 16, 2023 | 2.050 | 2.060 | 1.910 | 1.910 | 2,326,997 | -0.13(-6.37%) |
Jun 15, 2023 | 2.100 | 2.125 | 2.020 | 2.040 | 1,010,510 | -0.09(-4.23%) |
Jun 14, 2023 | 2.260 | 2.270 | 2.090 | 2.130 | 528,505 | -0.12(-5.33%) |
Jun 13, 2023 | 2.250 | 2.270 | 2.190 | 2.250 | 697,608 | +0.05(+2.27%) |
Jun 12, 2023 | 2.090 | 2.205 | 2.000 | 2.200 | 602,561 | +0.15(+7.32%) |
Jun 09, 2023 | 2.050 | 2.080 | 2.015 | 2.050 | 496,037 | -0.01(-0.49%) |
Jun 08, 2023 | 2.130 | 2.145 | 2.060 | 2.060 | 251,582 | -0.09(-4.19%) |
Jun 07, 2023 | 2.100 | 2.215 | 2.090 | 2.150 | 866,999 | +0.07(+3.37%) |
Jun 06, 2023 | 1.850 | 2.110 | 1.845 | 2.080 | 703,152 | +0.22(+11.83%) |
Jun 05, 2023 | 1.900 | 1.930 | 1.850 | 1.860 | 463,550 | -0.05(-2.62%) |
Jun 02, 2023 | 1.900 | 1.920 | 1.860 | 1.910 | 341,538 | +0.05(+2.69%) |
Jun 01, 2023 | 1.900 | 1.900 | 1.840 | 1.860 | 409,097 | -0.03(-1.59%) |
May 31, 2023 | 1.940 | 1.960 | 1.820 | 1.890 | 716,472 | -0.06(-3.08%) |
May 30, 2023 | 1.940 | 2.010 | 1.925 | 1.950 | 569,145 | +0.03(+1.56%) |
May 26, 2023 | 1.950 | 1.965 | 1.910 | 1.920 | 413,663 | -0.04(-2.04%) |
May 25, 2023 | 1.980 | 1.980 | 1.920 | 1.960 | 350,318 | +0.01(+0.51%) |
May 24, 2023 | 2.000 | 2.000 | 1.920 | 1.950 | 532,296 | -0.03(-1.52%) |
May 23, 2023 | 2.080 | 2.115 | 1.970 | 1.980 | 954,916 | -0.09(-4.35%) |
May 22, 2023 | 2.060 | 2.095 | 2.010 | 2.070 | 546,274 | +0.02(+0.98%) |
May 19, 2023 | 2.110 | 2.115 | 2.040 | 2.050 | 488,040 | -0.03(-1.44%) |
May 18, 2023 | 2.080 | 2.120 | 2.060 | 2.080 | 481,029 | -0.02(-0.95%) |
May 17, 2023 | 2.080 | 2.110 | 2.040 | 2.100 | 737,346 | +0.05(+2.44%) |
May 16, 2023 | 2.100 | 2.101 | 2.040 | 2.050 | 358,322 | -0.05(-2.38%) |
May 15, 2023 | 2.070 | 2.105 | 2.030 | 2.100 | 663,308 | +0.04(+1.94%) |
May 12, 2023 | 2.170 | 2.220 | 2.040 | 2.060 | 728,876 | -0.10(-4.63%) |
May 11, 2023 | 2.210 | 2.240 | 2.135 | 2.160 | 853,111 | -0.10(-4.42%) |
May 10, 2023 | 2.240 | 2.320 | 2.171 | 2.260 | 850,529 | +0.05(+2.26%) |
May 09, 2023 | 2.380 | 2.380 | 2.145 | 2.210 | 980,097 | -0.19(-7.92%) |
May 08, 2023 | 2.310 | 2.420 | 2.245 | 2.400 | 861,739 | +0.11(+4.80%) |
May 05, 2023 | 2.240 | 2.300 | 2.240 | 2.290 | 416,674 | +0.06(+2.69%) |
May 04, 2023 | 2.230 | 2.250 | 2.170 | 2.230 | 752,143 | +0.02(+0.90%) |
May 03, 2023 | 2.160 | 2.240 | 2.150 | 2.210 | 783,564 | +0.05(+2.31%) |
May 02, 2023 | 2.200 | 2.220 | 2.120 | 2.160 | 773,492 | -0.03(-1.37%) |