Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 2.950 | 3.020 | 2.910 | 2.970 | 59,326 | +0.06(+2.06%) |
Jul 28, 2023 | 2.850 | 3.010 | 2.843 | 2.910 | 136,831 | +0.06(+2.11%) |
Jul 27, 2023 | 2.800 | 2.920 | 2.780 | 2.850 | 291,488 | +0.06(+2.15%) |
Jul 26, 2023 | 2.760 | 2.883 | 2.760 | 2.790 | 169,392 | +0.04(+1.45%) |
Jul 25, 2023 | 2.990 | 3.030 | 2.720 | 2.750 | 299,136 | -0.21(-7.09%) |
Jul 24, 2023 | 3.230 | 3.245 | 2.950 | 2.960 | 157,274 | -0.25(-7.79%) |
Jul 21, 2023 | 3.150 | 3.250 | 3.030 | 3.210 | 195,807 | +0.06(+1.90%) |
Jul 20, 2023 | 3.220 | 3.240 | 3.150 | 3.150 | 137,239 | -0.08(-2.48%) |
Jul 19, 2023 | 3.210 | 3.310 | 3.160 | 3.230 | 227,447 | +0.03(+0.94%) |
Jul 18, 2023 | 3.070 | 3.280 | 3.070 | 3.200 | 135,059 | +0.13(+4.23%) |
Jul 17, 2023 | 3.080 | 3.175 | 3.010 | 3.070 | 187,339 | +0.00(+0.00%) |
Jul 14, 2023 | 3.210 | 3.230 | 2.990 | 3.070 | 281,932 | -0.16(-4.81%) |
Jul 13, 2023 | 3.310 | 3.360 | 3.220 | 3.225 | 144,258 | -0.08(-2.57%) |
Jul 12, 2023 | 3.280 | 3.370 | 3.170 | 3.310 | 186,863 | +0.14(+4.42%) |
Jul 11, 2023 | 3.060 | 3.210 | 3.000 | 3.170 | 270,098 | +0.12(+3.93%) |
Jul 10, 2023 | 2.990 | 3.164 | 2.990 | 3.050 | 216,932 | +0.06(+2.01%) |
Jul 07, 2023 | 3.020 | 3.080 | 2.950 | 2.990 | 193,187 | -0.03(-0.99%) |
Jul 06, 2023 | 3.100 | 3.100 | 2.900 | 3.020 | 293,589 | -0.13(-4.13%) |
Jul 05, 2023 | 2.990 | 3.160 | 2.966 | 3.150 | 222,036 | +0.14(+4.65%) |
Jul 03, 2023 | 3.080 | 3.080 | 2.930 | 3.010 | 204,375 | -0.02(-0.66%) |
Jun 30, 2023 | 3.330 | 3.330 | 3.000 | 3.030 | 379,072 | -0.19(-5.90%) |
Jun 29, 2023 | 3.370 | 3.490 | 3.000 | 3.220 | 351,943 | -0.14(-4.17%) |
Jun 28, 2023 | 3.380 | 3.440 | 3.280 | 3.360 | 116,672 | -0.05(-1.47%) |
Jun 27, 2023 | 3.330 | 3.500 | 3.200 | 3.410 | 242,822 | +0.15(+4.60%) |
Jun 26, 2023 | 3.210 | 3.360 | 3.150 | 3.260 | 357,934 | +0.09(+2.84%) |
Jun 23, 2023 | 3.100 | 3.240 | 2.990 | 3.170 | 4,022,616 | +0.07(+2.26%) |
Jun 22, 2023 | 3.170 | 3.230 | 3.060 | 3.100 | 330,907 | -0.04(-1.27%) |
Jun 21, 2023 | 3.210 | 3.230 | 2.950 | 3.140 | 297,481 | -0.06(-1.88%) |
Jun 20, 2023 | 3.400 | 3.400 | 3.090 | 3.200 | 534,874 | -0.20(-5.88%) |
Jun 16, 2023 | 3.380 | 3.560 | 3.220 | 3.400 | 736,740 | +0.06(+1.80%) |
Jun 15, 2023 | 3.150 | 3.420 | 3.020 | 3.340 | 477,034 | +0.18(+5.70%) |
Jun 14, 2023 | 3.340 | 3.350 | 3.070 | 3.160 | 330,263 | -0.20(-5.95%) |
Jun 13, 2023 | 3.490 | 3.526 | 3.210 | 3.360 | 523,234 | -0.12(-3.45%) |
Jun 12, 2023 | 3.420 | 3.565 | 3.310 | 3.480 | 316,446 | +0.07(+2.05%) |
Jun 09, 2023 | 3.730 | 3.730 | 3.370 | 3.410 | 316,762 | -0.32(-8.58%) |
Jun 08, 2023 | 3.960 | 4.002 | 3.690 | 3.730 | 458,948 | -0.26(-6.52%) |
Jun 07, 2023 | 4.140 | 4.290 | 3.970 | 3.990 | 319,855 | -0.15(-3.62%) |
Jun 06, 2023 | 4.000 | 4.180 | 3.870 | 4.140 | 363,439 | +0.20(+5.08%) |
Jun 05, 2023 | 4.280 | 4.280 | 3.860 | 3.940 | 347,977 | -0.30(-7.08%) |
Jun 02, 2023 | 4.310 | 4.400 | 4.140 | 4.240 | 338,924 | -0.06(-1.40%) |
Jun 01, 2023 | 4.250 | 4.500 | 4.000 | 4.300 | 568,506 | +0.00(+0.00%) |
May 31, 2023 | 3.730 | 4.330 | 3.695 | 4.300 | 870,745 | +0.52(+13.76%) |
May 30, 2023 | 3.780 | 3.870 | 3.570 | 3.780 | 232,265 | +0.05(+1.34%) |
May 26, 2023 | 3.840 | 4.013 | 3.580 | 3.730 | 216,779 | -0.12(-3.12%) |
May 25, 2023 | 3.970 | 3.972 | 3.680 | 3.850 | 200,341 | -0.11(-2.78%) |
May 24, 2023 | 4.120 | 4.120 | 3.880 | 3.960 | 281,078 | -0.22(-5.26%) |
May 23, 2023 | 4.050 | 4.350 | 4.050 | 4.180 | 337,354 | +0.14(+3.47%) |
May 22, 2023 | 3.970 | 4.235 | 3.860 | 4.040 | 375,523 | +0.04(+1.00%) |
May 19, 2023 | 3.790 | 4.070 | 3.730 | 4.000 | 288,343 | +0.32(+8.70%) |
May 18, 2023 | 4.050 | 4.150 | 3.530 | 3.680 | 567,210 | -0.37(-9.14%) |
May 17, 2023 | 4.220 | 4.340 | 3.885 | 4.050 | 453,296 | -0.03(-0.74%) |
May 16, 2023 | 4.280 | 4.370 | 4.011 | 4.080 | 452,042 | -0.19(-4.45%) |
May 15, 2023 | 3.850 | 4.460 | 3.810 | 4.270 | 547,790 | +0.50(+13.26%) |
May 12, 2023 | 3.550 | 3.970 | 3.200 | 3.770 | 546,304 | +0.19(+5.31%) |
May 11, 2023 | 3.730 | 3.995 | 3.475 | 3.580 | 1,333,966 | +0.10(+2.87%) |
May 10, 2023 | 3.400 | 3.570 | 3.160 | 3.480 | 713,313 | +0.14(+4.19%) |
May 09, 2023 | 3.190 | 3.410 | 3.060 | 3.340 | 989,587 | +0.24(+7.74%) |
May 08, 2023 | 2.940 | 3.120 | 2.800 | 3.100 | 2,872,556 | +0.23(+8.01%) |
May 05, 2023 | 2.730 | 2.930 | 2.670 | 2.870 | 1,915,667 | +0.24(+9.13%) |
May 04, 2023 | 3.010 | 3.040 | 2.600 | 2.630 | 2,164,433 | -0.28(-9.62%) |
May 03, 2023 | 3.000 | 3.073 | 2.720 | 2.910 | 861,019 | +0.06(+2.28%) |
May 02, 2023 | 2.700 | 2.860 | 2.530 | 2.845 | 582,293 | +0.20(+7.36%) |