Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 1.620 | 1.660 | 1.480 | 1.590 | 9,764,494 | -0.05(-3.05%) |
Jul 28, 2023 | 1.690 | 1.730 | 1.600 | 1.640 | 7,313,612 | -0.01(-0.61%) |
Jul 27, 2023 | 1.870 | 1.900 | 1.550 | 1.650 | 20,405,220 | -0.52(-23.96%) |
Jul 26, 2023 | 2.140 | 2.230 | 2.110 | 2.170 | 4,867,614 | +0.07(+3.33%) |
Jul 25, 2023 | 2.130 | 2.160 | 2.090 | 2.100 | 1,084,749 | -0.01(-0.47%) |
Jul 24, 2023 | 2.160 | 2.160 | 2.060 | 2.110 | 2,605,138 | -0.05(-2.31%) |
Jul 21, 2023 | 2.210 | 2.235 | 2.110 | 2.160 | 1,479,401 | -0.01(-0.46%) |
Jul 20, 2023 | 2.280 | 2.310 | 2.160 | 2.170 | 2,434,442 | -0.09(-3.98%) |
Jul 19, 2023 | 2.210 | 2.320 | 2.160 | 2.260 | 4,082,160 | +0.09(+4.15%) |
Jul 18, 2023 | 2.180 | 2.295 | 2.140 | 2.170 | 3,103,112 | -0.01(-0.46%) |
Jul 17, 2023 | 2.130 | 2.300 | 2.060 | 2.180 | 4,815,804 | +0.09(+4.31%) |
Jul 14, 2023 | 2.210 | 2.305 | 2.080 | 2.090 | 2,553,865 | -0.11(-5.00%) |
Jul 13, 2023 | 2.090 | 2.230 | 2.060 | 2.200 | 4,641,817 | +0.13(+6.28%) |
Jul 12, 2023 | 1.960 | 2.110 | 1.960 | 2.070 | 5,756,138 | +0.15(+7.81%) |
Jul 11, 2023 | 1.960 | 1.990 | 1.910 | 1.920 | 2,906,604 | -0.03(-1.54%) |
Jul 10, 2023 | 1.970 | 1.980 | 1.900 | 1.950 | 1,308,222 | -0.03(-1.52%) |
Jul 07, 2023 | 1.900 | 1.990 | 1.900 | 1.980 | 3,610,137 | +0.10(+5.32%) |
Jul 06, 2023 | 1.940 | 1.940 | 1.860 | 1.880 | 1,580,430 | -0.07(-3.59%) |
Jul 05, 2023 | 2.000 | 2.035 | 1.950 | 1.950 | 1,827,456 | -0.06(-2.99%) |
Jul 03, 2023 | 2.050 | 2.070 | 1.950 | 2.010 | 2,102,178 | -0.04(-1.95%) |
Jun 30, 2023 | 2.070 | 2.080 | 2.020 | 2.050 | 2,276,360 | +0.01(+0.49%) |
Jun 29, 2023 | 1.880 | 2.070 | 1.870 | 2.040 | 5,644,251 | +0.15(+7.94%) |
Jun 28, 2023 | 1.810 | 1.920 | 1.765 | 1.890 | 3,884,942 | +0.07(+3.85%) |
Jun 27, 2023 | 1.820 | 1.840 | 1.720 | 1.820 | 3,177,881 | +0.00(+0.00%) |
Jun 26, 2023 | 1.800 | 1.830 | 1.730 | 1.820 | 3,239,098 | +0.01(+0.55%) |
Jun 23, 2023 | 1.800 | 1.860 | 1.771 | 1.810 | 2,590,401 | +0.00(+0.00%) |
Jun 22, 2023 | 1.760 | 1.850 | 1.690 | 1.810 | 2,651,275 | +0.06(+3.43%) |
Jun 21, 2023 | 1.840 | 1.840 | 1.710 | 1.750 | 2,733,051 | -0.03(-1.69%) |
Jun 20, 2023 | 1.840 | 1.875 | 1.760 | 1.780 | 3,149,282 | -0.09(-4.81%) |
Jun 16, 2023 | 1.980 | 1.990 | 1.860 | 1.870 | 1,760,949 | -0.07(-3.61%) |
Jun 15, 2023 | 2.000 | 2.020 | 1.930 | 1.940 | 1,733,797 | -0.07(-3.48%) |
Jun 14, 2023 | 2.100 | 2.160 | 1.990 | 2.010 | 2,231,585 | -0.07(-3.37%) |
Jun 13, 2023 | 2.060 | 2.110 | 2.010 | 2.080 | 1,825,086 | +0.04(+1.96%) |
Jun 12, 2023 | 2.010 | 2.060 | 1.955 | 2.040 | 2,533,344 | +0.03(+1.49%) |
Jun 09, 2023 | 1.990 | 2.100 | 1.950 | 2.010 | 4,094,218 | +0.06(+3.08%) |
Jun 08, 2023 | 1.910 | 1.990 | 1.820 | 1.950 | 2,855,139 | +0.07(+3.72%) |
Jun 07, 2023 | 1.790 | 1.920 | 1.780 | 1.880 | 3,044,253 | +0.09(+5.03%) |
Jun 06, 2023 | 1.640 | 1.810 | 1.640 | 1.790 | 2,238,933 | +0.10(+5.92%) |
Jun 05, 2023 | 1.680 | 1.740 | 1.660 | 1.690 | 1,625,630 | -0.03(-1.74%) |
Jun 02, 2023 | 1.620 | 1.740 | 1.610 | 1.720 | 4,220,278 | +0.11(+6.83%) |
Jun 01, 2023 | 1.640 | 1.645 | 1.570 | 1.610 | 4,744,780 | +0.03(+1.90%) |
May 31, 2023 | 1.630 | 1.700 | 1.550 | 1.580 | 3,489,456 | -0.07(-4.24%) |
May 30, 2023 | 1.770 | 1.808 | 1.640 | 1.650 | 3,572,686 | -0.11(-6.25%) |
May 26, 2023 | 1.620 | 1.770 | 1.620 | 1.760 | 3,215,713 | +0.05(+2.92%) |
May 25, 2023 | 1.780 | 1.780 | 1.680 | 1.710 | 2,907,090 | -0.07(-3.93%) |
May 24, 2023 | 1.780 | 1.850 | 1.750 | 1.780 | 3,017,206 | -0.08(-4.30%) |
May 23, 2023 | 1.850 | 1.890 | 1.840 | 1.860 | 2,400,293 | +0.01(+0.54%) |
May 22, 2023 | 1.770 | 1.890 | 1.770 | 1.850 | 3,201,560 | +0.07(+3.93%) |
May 19, 2023 | 1.940 | 1.940 | 1.770 | 1.780 | 3,786,453 | -0.12(-6.32%) |
May 18, 2023 | 1.940 | 1.955 | 1.860 | 1.900 | 3,405,763 | -0.03(-1.55%) |
May 17, 2023 | 1.900 | 1.950 | 1.860 | 1.930 | 2,241,554 | +0.07(+3.76%) |
May 16, 2023 | 2.000 | 2.025 | 1.850 | 1.860 | 3,978,391 | -0.14(-7.00%) |
May 15, 2023 | 2.070 | 2.085 | 2.000 | 2.000 | 2,821,935 | -0.10(-4.76%) |
May 12, 2023 | 2.160 | 2.185 | 2.060 | 2.100 | 1,802,381 | -0.02(-0.94%) |
May 11, 2023 | 2.280 | 2.280 | 2.100 | 2.120 | 1,829,066 | -0.13(-5.78%) |
May 10, 2023 | 2.220 | 2.370 | 2.201 | 2.250 | 2,756,606 | +0.06(+2.74%) |
May 09, 2023 | 2.150 | 2.390 | 2.120 | 2.190 | 5,184,366 | +0.04(+1.86%) |
May 08, 2023 | 2.100 | 2.180 | 2.040 | 2.150 | 2,706,824 | +0.05(+2.38%) |
May 05, 2023 | 2.105 | 2.135 | 2.040 | 2.100 | 2,541,724 | +0.01(+0.48%) |
May 04, 2023 | 2.120 | 2.140 | 1.965 | 2.090 | 3,979,279 | -0.03(-1.42%) |
May 03, 2023 | 2.200 | 2.230 | 2.120 | 2.120 | 2,042,370 | -0.08(-3.64%) |
May 02, 2023 | 2.230 | 2.230 | 2.190 | 2.200 | 1,651,799 | -0.04(-1.79%) |