Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 2.020 | 2.070 | 2.000 | 2.025 | 53,138 | +0.00(+0.25%) |
Jul 28, 2023 | 2.140 | 2.150 | 2.020 | 2.020 | 42,520 | -0.09(-4.27%) |
Jul 27, 2023 | 2.200 | 2.200 | 2.060 | 2.110 | 40,115 | -0.05(-2.31%) |
Jul 26, 2023 | 2.120 | 2.200 | 2.120 | 2.160 | 62,528 | +0.02(+0.93%) |
Jul 25, 2023 | 2.110 | 2.200 | 2.080 | 2.140 | 60,983 | +0.00(+0.00%) |
Jul 24, 2023 | 2.110 | 2.210 | 2.000 | 2.140 | 156,265 | +0.04(+1.90%) |
Jul 21, 2023 | 2.160 | 2.160 | 2.010 | 2.100 | 60,316 | +0.00(+0.00%) |
Jul 20, 2023 | 2.110 | 2.170 | 2.060 | 2.100 | 84,841 | -0.04(-1.87%) |
Jul 19, 2023 | 2.110 | 2.203 | 2.061 | 2.140 | 97,522 | +0.06(+2.88%) |
Jul 18, 2023 | 1.950 | 2.150 | 1.950 | 2.080 | 328,737 | +0.10(+5.05%) |
Jul 17, 2023 | 1.970 | 2.020 | 1.950 | 1.980 | 71,953 | +0.02(+1.02%) |
Jul 14, 2023 | 1.930 | 1.990 | 1.900 | 1.960 | 82,725 | +0.07(+3.70%) |
Jul 13, 2023 | 1.950 | 1.950 | 1.860 | 1.890 | 74,273 | -0.02(-1.05%) |
Jul 12, 2023 | 2.020 | 2.050 | 1.900 | 1.910 | 109,174 | -0.09(-4.50%) |
Jul 11, 2023 | 1.930 | 2.080 | 1.900 | 2.000 | 329,154 | +0.07(+3.63%) |
Jul 10, 2023 | 2.030 | 2.030 | 1.900 | 1.930 | 184,045 | -0.11(-5.39%) |
Jul 07, 2023 | 2.160 | 2.190 | 2.030 | 2.040 | 210,493 | -0.11(-5.12%) |
Jul 06, 2023 | 2.210 | 2.260 | 2.100 | 2.150 | 183,697 | -0.15(-6.52%) |
Jul 05, 2023 | 2.340 | 2.340 | 2.080 | 2.300 | 807,829 | -0.06(-2.54%) |
Jul 03, 2023 | 2.080 | 2.640 | 2.000 | 2.360 | 11,502,936 | +0.56(+31.11%) |
Jun 30, 2023 | 1.770 | 1.938 | 1.760 | 1.800 | 77,400 | +0.03(+1.69%) |
Jun 29, 2023 | 1.830 | 1.830 | 1.750 | 1.770 | 22,811 | -0.04(-2.21%) |
Jun 28, 2023 | 1.910 | 1.920 | 1.770 | 1.810 | 113,866 | -0.13(-6.70%) |
Jun 27, 2023 | 1.920 | 1.983 | 1.900 | 1.940 | 49,676 | +0.00(+0.00%) |
Jun 26, 2023 | 2.020 | 2.110 | 1.880 | 1.940 | 45,217 | -0.08(-3.96%) |
Jun 23, 2023 | 2.070 | 2.150 | 2.010 | 2.020 | 50,268 | -0.09(-4.27%) |
Jun 22, 2023 | 2.170 | 2.170 | 2.060 | 2.110 | 45,453 | -0.07(-3.21%) |
Jun 21, 2023 | 2.290 | 2.290 | 2.160 | 2.180 | 55,081 | -0.11(-4.80%) |
Jun 20, 2023 | 2.370 | 2.370 | 2.260 | 2.290 | 40,945 | -0.08(-3.38%) |
Jun 16, 2023 | 2.380 | 2.540 | 2.312 | 2.370 | 95,998 | -0.01(-0.42%) |
Jun 15, 2023 | 2.350 | 2.380 | 2.310 | 2.380 | 32,206 | +0.03(+1.28%) |
Jun 14, 2023 | 2.370 | 2.420 | 2.350 | 2.350 | 65,517 | +0.03(+1.29%) |
Jun 13, 2023 | 2.350 | 2.370 | 2.300 | 2.320 | 40,466 | -0.01(-0.43%) |
Jun 12, 2023 | 2.310 | 2.372 | 2.260 | 2.330 | 25,075 | +0.03(+1.31%) |
Jun 09, 2023 | 2.320 | 2.420 | 2.260 | 2.300 | 41,144 | -0.02(-0.87%) |
Jun 08, 2023 | 2.360 | 2.400 | 2.300 | 2.320 | 35,142 | -0.05(-2.11%) |
Jun 07, 2023 | 2.340 | 2.450 | 2.340 | 2.370 | 58,165 | +0.04(+1.72%) |
Jun 06, 2023 | 2.350 | 2.380 | 2.290 | 2.330 | 39,734 | -0.02(-0.85%) |
Jun 05, 2023 | 2.360 | 2.420 | 2.330 | 2.350 | 39,434 | -0.01(-0.42%) |
Jun 02, 2023 | 2.400 | 2.458 | 2.340 | 2.360 | 35,452 | -0.05(-2.07%) |
Jun 01, 2023 | 2.380 | 2.440 | 2.300 | 2.410 | 34,505 | +0.04(+1.69%) |
May 31, 2023 | 2.360 | 2.390 | 2.280 | 2.370 | 49,083 | +0.01(+0.42%) |
May 30, 2023 | 2.330 | 2.381 | 2.290 | 2.360 | 47,825 | +0.04(+1.72%) |
May 26, 2023 | 2.340 | 2.400 | 2.310 | 2.320 | 28,495 | -0.05(-2.11%) |
May 25, 2023 | 2.450 | 2.450 | 2.290 | 2.370 | 70,035 | -0.06(-2.47%) |
May 24, 2023 | 2.540 | 2.552 | 2.350 | 2.430 | 116,482 | -0.14(-5.45%) |
May 23, 2023 | 2.580 | 2.649 | 2.550 | 2.570 | 49,222 | -0.08(-3.02%) |
May 22, 2023 | 2.670 | 2.700 | 2.560 | 2.650 | 94,743 | -0.07(-2.57%) |
May 19, 2023 | 2.780 | 2.840 | 2.600 | 2.720 | 93,289 | -0.02(-0.73%) |
May 18, 2023 | 2.880 | 2.890 | 2.720 | 2.740 | 99,087 | -0.16(-5.52%) |
May 17, 2023 | 2.940 | 3.049 | 2.830 | 2.900 | 172,525 | -0.07(-2.36%) |
May 16, 2023 | 3.090 | 3.090 | 2.880 | 2.970 | 86,279 | -0.11(-3.57%) |
May 15, 2023 | 3.050 | 3.140 | 2.820 | 3.080 | 295,941 | -0.07(-2.22%) |
May 12, 2023 | 3.200 | 3.280 | 3.100 | 3.150 | 155,269 | -0.05(-1.56%) |
May 11, 2023 | 3.510 | 3.580 | 3.100 | 3.200 | 804,689 | -0.33(-9.35%) |
May 10, 2023 | 3.670 | 4.230 | 3.350 | 3.530 | 2,494,647 | -0.58(-14.11%) |
May 09, 2023 | 6.590 | 7.200 | 3.815 | 4.110 | 27,716,408 | +0.67(+19.48%) |
May 08, 2023 | 3.440 | 3.559 | 3.300 | 3.440 | 106,035 | +0.05(+1.47%) |
May 05, 2023 | 3.500 | 3.587 | 3.300 | 3.390 | 64,613 | -0.11(-3.14%) |
May 04, 2023 | 3.680 | 3.818 | 3.500 | 3.500 | 23,569 | -0.22(-5.91%) |
May 03, 2023 | 3.520 | 3.980 | 3.420 | 3.720 | 109,249 | +0.13(+3.62%) |
May 02, 2023 | 3.650 | 3.740 | 3.500 | 3.590 | 60,963 | -0.09(-2.45%) |