Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 2.470 | 2.470 | 2.402 | 2.440 | 579,705 | +0.01(+0.41%) |
Jul 28, 2023 | 2.290 | 2.470 | 2.290 | 2.430 | 1,739,501 | +0.19(+8.48%) |
Jul 27, 2023 | 2.360 | 2.385 | 2.215 | 2.240 | 797,848 | -0.11(-4.68%) |
Jul 26, 2023 | 2.370 | 2.420 | 2.350 | 2.350 | 704,252 | -0.04(-1.67%) |
Jul 25, 2023 | 2.330 | 2.420 | 2.330 | 2.390 | 883,587 | +0.05(+2.14%) |
Jul 24, 2023 | 2.270 | 2.360 | 2.270 | 2.340 | 769,371 | +0.09(+4.00%) |
Jul 21, 2023 | 2.160 | 2.280 | 2.130 | 2.250 | 723,197 | +0.12(+5.63%) |
Jul 20, 2023 | 2.180 | 2.230 | 2.130 | 2.130 | 804,912 | -0.12(-5.33%) |
Jul 19, 2023 | 2.280 | 2.345 | 2.240 | 2.250 | 994,236 | -0.05(-2.17%) |
Jul 18, 2023 | 2.300 | 2.360 | 2.260 | 2.300 | 843,856 | -0.04(-1.71%) |
Jul 17, 2023 | 2.220 | 2.350 | 2.200 | 2.340 | 898,741 | +0.14(+6.36%) |
Jul 14, 2023 | 2.190 | 2.280 | 2.160 | 2.200 | 1,808,507 | +0.01(+0.46%) |
Jul 13, 2023 | 2.070 | 2.220 | 2.070 | 2.190 | 1,858,327 | +0.11(+5.29%) |
Jul 12, 2023 | 2.110 | 2.155 | 2.070 | 2.080 | 913,759 | -0.06(-2.80%) |
Jul 11, 2023 | 2.020 | 2.140 | 1.980 | 2.140 | 1,086,221 | +0.14(+7.00%) |
Jul 10, 2023 | 2.000 | 2.040 | 1.970 | 2.000 | 904,113 | -0.04(-1.96%) |
Jul 07, 2023 | 2.000 | 2.070 | 1.990 | 2.040 | 609,688 | +0.03(+1.49%) |
Jul 06, 2023 | 2.020 | 2.055 | 1.960 | 2.010 | 730,878 | -0.02(-0.99%) |
Jul 05, 2023 | 2.030 | 2.085 | 2.000 | 2.030 | 718,747 | +0.00(+0.00%) |
Jul 03, 2023 | 2.020 | 2.091 | 1.960 | 2.030 | 774,009 | +0.03(+1.50%) |
Jun 30, 2023 | 1.970 | 2.020 | 1.970 | 2.000 | 635,800 | +0.02(+1.01%) |
Jun 29, 2023 | 1.940 | 2.010 | 1.920 | 1.980 | 905,938 | +0.03(+1.54%) |
Jun 28, 2023 | 1.970 | 1.990 | 1.930 | 1.950 | 399,965 | -0.03(-1.52%) |
Jun 27, 2023 | 1.970 | 2.050 | 1.960 | 1.980 | 919,445 | +0.00(+0.00%) |
Jun 26, 2023 | 1.920 | 2.020 | 1.920 | 1.980 | 798,932 | +0.05(+2.59%) |
Jun 23, 2023 | 1.930 | 1.990 | 1.900 | 1.930 | 708,593 | -0.07(-3.50%) |
Jun 22, 2023 | 1.970 | 2.030 | 1.960 | 2.000 | 676,967 | +0.04(+2.04%) |
Jun 21, 2023 | 1.960 | 2.000 | 1.910 | 1.960 | 545,261 | -0.04(-2.00%) |
Jun 20, 2023 | 1.860 | 2.000 | 1.860 | 2.000 | 1,467,380 | +0.09(+4.71%) |
Jun 16, 2023 | 1.830 | 1.925 | 1.785 | 1.910 | 863,431 | +0.09(+4.95%) |
Jun 15, 2023 | 1.750 | 1.830 | 1.660 | 1.820 | 937,443 | +0.16(+9.64%) |
Jun 14, 2023 | 1.910 | 1.920 | 1.650 | 1.660 | 1,171,262 | -0.26(-13.54%) |
Jun 13, 2023 | 1.830 | 1.940 | 1.830 | 1.920 | 630,424 | +0.03(+1.59%) |
Jun 12, 2023 | 1.820 | 1.890 | 1.802 | 1.890 | 647,227 | +0.09(+5.00%) |
Jun 09, 2023 | 1.830 | 1.930 | 1.710 | 1.800 | 2,198,727 | -0.01(-0.55%) |
Jun 08, 2023 | 1.650 | 1.810 | 1.648 | 1.810 | 1,060,898 | +0.13(+7.74%) |
Jun 07, 2023 | 1.600 | 1.680 | 1.600 | 1.680 | 600,769 | +0.07(+4.35%) |
Jun 06, 2023 | 1.490 | 1.620 | 1.450 | 1.610 | 634,771 | +0.10(+6.62%) |
Jun 05, 2023 | 1.480 | 1.525 | 1.460 | 1.510 | 642,103 | +0.05(+3.42%) |
Jun 02, 2023 | 1.390 | 1.480 | 1.381 | 1.460 | 840,595 | +0.08(+5.80%) |
Jun 01, 2023 | 1.360 | 1.420 | 1.330 | 1.380 | 350,600 | +0.00(+0.00%) |
May 31, 2023 | 1.420 | 1.420 | 1.370 | 1.380 | 434,710 | -0.03(-2.13%) |
May 30, 2023 | 1.370 | 1.430 | 1.370 | 1.410 | 850,717 | +0.04(+2.92%) |
May 26, 2023 | 1.340 | 1.380 | 1.320 | 1.370 | 245,490 | +0.03(+2.24%) |
May 25, 2023 | 1.350 | 1.380 | 1.320 | 1.340 | 305,442 | -0.03(-2.19%) |
May 24, 2023 | 1.300 | 1.380 | 1.300 | 1.370 | 379,352 | +0.07(+5.38%) |
May 23, 2023 | 1.280 | 1.340 | 1.280 | 1.300 | 591,021 | +0.01(+0.78%) |
May 22, 2023 | 1.290 | 1.320 | 1.262 | 1.290 | 471,277 | +0.01(+0.78%) |
May 19, 2023 | 1.250 | 1.300 | 1.230 | 1.280 | 427,169 | +0.03(+2.40%) |
May 18, 2023 | 1.250 | 1.275 | 1.220 | 1.250 | 535,246 | +0.00(+0.00%) |
May 17, 2023 | 1.240 | 1.270 | 1.230 | 1.250 | 326,948 | +0.01(+0.81%) |
May 16, 2023 | 1.190 | 1.280 | 1.190 | 1.240 | 316,417 | +0.02(+1.64%) |
May 15, 2023 | 1.250 | 1.250 | 1.200 | 1.220 | 177,908 | -0.03(-2.40%) |
May 12, 2023 | 1.230 | 1.270 | 1.220 | 1.250 | 183,963 | +0.00(+0.00%) |
May 11, 2023 | 1.220 | 1.260 | 1.220 | 1.250 | 51,665 | +0.00(+0.00%) |
May 10, 2023 | 1.280 | 1.280 | 1.245 | 1.250 | 227,893 | -0.03(-2.34%) |
May 09, 2023 | 1.280 | 1.280 | 1.260 | 1.280 | 233,704 | -0.01(-0.78%) |
May 08, 2023 | 1.260 | 1.300 | 1.240 | 1.290 | 191,874 | +0.02(+1.57%) |
May 05, 2023 | 1.270 | 1.300 | 1.250 | 1.270 | 211,749 | -0.02(-1.55%) |
May 04, 2023 | 1.300 | 1.310 | 1.280 | 1.290 | 118,031 | +0.00(+0.00%) |
May 03, 2023 | 1.280 | 1.300 | 1.250 | 1.290 | 137,191 | +0.01(+0.78%) |
May 02, 2023 | 1.300 | 1.310 | 1.260 | 1.280 | 306,912 | +0.02(+1.59%) |