Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 3.490 | 3.650 | 3.480 | 3.620 | 269,688 | +0.19(+5.54%) |
Jul 28, 2023 | 3.260 | 3.490 | 3.260 | 3.430 | 150,468 | +0.23(+7.19%) |
Jul 27, 2023 | 3.280 | 3.380 | 3.130 | 3.200 | 159,640 | -0.11(-3.32%) |
Jul 26, 2023 | 3.560 | 3.660 | 3.250 | 3.310 | 256,251 | -0.24(-6.76%) |
Jul 25, 2023 | 3.570 | 3.690 | 3.520 | 3.550 | 123,926 | -0.01(-0.28%) |
Jul 24, 2023 | 3.530 | 3.601 | 3.453 | 3.560 | 127,071 | +0.06(+1.71%) |
Jul 21, 2023 | 3.360 | 3.560 | 3.285 | 3.500 | 188,304 | +0.20(+6.06%) |
Jul 20, 2023 | 3.490 | 3.510 | 3.170 | 3.300 | 265,841 | -0.20(-5.71%) |
Jul 19, 2023 | 3.610 | 3.685 | 3.500 | 3.500 | 152,730 | -0.11(-3.05%) |
Jul 18, 2023 | 3.600 | 3.740 | 3.570 | 3.610 | 150,819 | +0.01(+0.28%) |
Jul 17, 2023 | 3.570 | 3.730 | 3.519 | 3.600 | 262,605 | +0.05(+1.41%) |
Jul 14, 2023 | 3.680 | 3.770 | 3.530 | 3.550 | 230,151 | -0.14(-3.79%) |
Jul 13, 2023 | 3.720 | 3.900 | 3.500 | 3.690 | 440,230 | +0.01(+0.27%) |
Jul 12, 2023 | 3.740 | 3.830 | 3.590 | 3.680 | 259,552 | +0.04(+1.10%) |
Jul 11, 2023 | 3.560 | 3.840 | 3.500 | 3.640 | 528,288 | +0.20(+5.81%) |
Jul 10, 2023 | 2.910 | 3.530 | 2.910 | 3.440 | 1,141,486 | +0.53(+18.21%) |
Jul 07, 2023 | 2.820 | 2.970 | 2.820 | 2.910 | 83,356 | +0.09(+3.19%) |
Jul 06, 2023 | 2.840 | 2.850 | 2.710 | 2.820 | 185,346 | -0.11(-3.75%) |
Jul 05, 2023 | 2.790 | 2.950 | 2.770 | 2.930 | 108,138 | +0.13(+4.64%) |
Jul 03, 2023 | 2.830 | 2.900 | 2.710 | 2.800 | 243,067 | -0.09(-3.11%) |
Jun 30, 2023 | 2.990 | 3.070 | 2.860 | 2.890 | 144,870 | -0.05(-1.70%) |
Jun 29, 2023 | 3.060 | 3.100 | 2.920 | 2.940 | 160,717 | -0.10(-3.29%) |
Jun 28, 2023 | 2.980 | 3.080 | 2.950 | 3.040 | 208,798 | +0.06(+2.01%) |
Jun 27, 2023 | 2.790 | 2.980 | 2.740 | 2.980 | 279,060 | +0.20(+7.19%) |
Jun 26, 2023 | 2.890 | 3.100 | 2.770 | 2.780 | 428,023 | -0.21(-7.02%) |
Jun 23, 2023 | 2.930 | 3.101 | 2.841 | 2.990 | 3,896,838 | -0.01(-0.33%) |
Jun 22, 2023 | 2.890 | 3.165 | 2.700 | 3.000 | 722,886 | +0.17(+6.01%) |
Jun 21, 2023 | 3.080 | 3.080 | 2.750 | 2.830 | 426,123 | -0.28(-9.00%) |
Jun 20, 2023 | 3.250 | 3.340 | 2.850 | 3.110 | 536,397 | -0.06(-1.74%) |
Jun 16, 2023 | 3.700 | 3.710 | 3.100 | 3.165 | 725,713 | -0.48(-13.05%) |
Jun 15, 2023 | 3.410 | 3.805 | 3.390 | 3.640 | 968,832 | +0.34(+10.30%) |
Jun 14, 2023 | 3.100 | 3.320 | 3.050 | 3.300 | 488,431 | +0.21(+6.80%) |
Jun 13, 2023 | 2.960 | 3.230 | 2.950 | 3.090 | 501,965 | +0.09(+3.00%) |
Jun 12, 2023 | 2.720 | 3.060 | 2.710 | 3.000 | 675,593 | +0.29(+10.70%) |
Jun 09, 2023 | 3.000 | 3.000 | 2.690 | 2.710 | 472,583 | -0.31(-10.26%) |
Jun 08, 2023 | 2.830 | 3.080 | 2.720 | 3.020 | 653,953 | +0.20(+7.09%) |
Jun 07, 2023 | 2.850 | 3.070 | 2.800 | 2.820 | 496,645 | -0.08(-2.76%) |
Jun 06, 2023 | 2.730 | 2.925 | 2.590 | 2.900 | 449,600 | +0.20(+7.41%) |
Jun 05, 2023 | 2.960 | 3.040 | 2.700 | 2.700 | 531,157 | -0.26(-8.78%) |
Jun 02, 2023 | 2.960 | 3.020 | 2.881 | 2.960 | 519,500 | +0.00(+0.00%) |
Jun 01, 2023 | 2.680 | 3.040 | 2.623 | 2.960 | 404,236 | +0.25(+9.43%) |
May 31, 2023 | 2.950 | 2.950 | 2.610 | 2.705 | 491,447 | -0.21(-7.04%) |
May 30, 2023 | 2.850 | 2.950 | 2.760 | 2.910 | 653,339 | +0.05(+1.75%) |
May 26, 2023 | 2.570 | 2.909 | 2.520 | 2.860 | 707,116 | +0.23(+8.75%) |
May 25, 2023 | 2.650 | 2.820 | 2.471 | 2.630 | 909,234 | +0.07(+2.73%) |
May 24, 2023 | 2.410 | 2.780 | 2.200 | 2.560 | 1,238,591 | +0.13(+5.35%) |
May 23, 2023 | 2.100 | 2.430 | 2.050 | 2.430 | 1,592,782 | +0.34(+16.27%) |
May 22, 2023 | 1.740 | 2.139 | 1.700 | 2.090 | 1,447,108 | +0.14(+7.18%) |
May 19, 2023 | 1.500 | 2.480 | 1.470 | 1.950 | 16,397,253 | +0.49(+33.56%) |
May 18, 2023 | 1.300 | 1.560 | 1.290 | 1.460 | 442,899 | +0.15(+11.45%) |
May 17, 2023 | 1.200 | 1.310 | 1.120 | 1.310 | 339,158 | +0.11(+9.17%) |
May 16, 2023 | 1.250 | 1.300 | 1.170 | 1.200 | 174,777 | -0.03(-2.44%) |
May 15, 2023 | 1.210 | 1.260 | 1.190 | 1.230 | 346,002 | +0.00(+0.00%) |
May 12, 2023 | 1.220 | 1.280 | 1.170 | 1.230 | 330,801 | +0.02(+1.65%) |
May 11, 2023 | 1.010 | 1.240 | 1.010 | 1.210 | 463,603 | +0.18(+17.48%) |
May 10, 2023 | 1.020 | 1.070 | 1.001 | 1.030 | 578,847 | +0.07(+6.95%) |
May 09, 2023 | 0.9700 | 0.9861 | 0.9501 | 0.9631 | 85,549 | +0.01(+1.37%) |
May 08, 2023 | 0.9900 | 0.9900 | 0.9499 | 0.9501 | 61,929 | -0.03(-2.90%) |
May 05, 2023 | 0.9261 | 0.9858 | 0.9027 | 0.9785 | 69,520 | +0.05(+5.66%) |
May 04, 2023 | 0.9353 | 0.9631 | 0.8600 | 0.9261 | 186,723 | -0.01(-0.98%) |
May 03, 2023 | 0.9900 | 0.9900 | 0.9030 | 0.9353 | 198,528 | -0.03(-2.63%) |
May 02, 2023 | 1.010 | 1.030 | 0.9111 | 0.9606 | 120,899 | -0.06(-5.82%) |