Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 2.950 | 3.110 | 2.930 | 3.000 | 103,883 | +0.10(+3.45%) |
Jul 28, 2023 | 2.850 | 2.990 | 2.800 | 2.900 | 45,415 | +0.10(+3.57%) |
Jul 27, 2023 | 3.040 | 3.040 | 2.750 | 2.800 | 181,491 | -0.18(-6.04%) |
Jul 26, 2023 | 3.010 | 3.060 | 2.950 | 2.980 | 53,680 | -0.02(-0.67%) |
Jul 25, 2023 | 3.030 | 3.090 | 3.000 | 3.000 | 60,960 | -0.04(-1.32%) |
Jul 24, 2023 | 3.090 | 3.120 | 3.010 | 3.040 | 49,295 | +0.01(+0.33%) |
Jul 21, 2023 | 3.080 | 3.120 | 3.000 | 3.030 | 66,484 | -0.05(-1.62%) |
Jul 20, 2023 | 2.980 | 3.150 | 2.980 | 3.080 | 130,200 | -0.02(-0.65%) |
Jul 19, 2023 | 3.180 | 3.250 | 3.060 | 3.100 | 85,080 | -0.08(-2.52%) |
Jul 18, 2023 | 3.150 | 3.280 | 3.110 | 3.180 | 57,796 | +0.06(+1.92%) |
Jul 17, 2023 | 3.100 | 3.375 | 3.100 | 3.120 | 128,307 | +0.03(+0.97%) |
Jul 14, 2023 | 3.500 | 3.590 | 2.950 | 3.090 | 472,654 | -0.43(-12.22%) |
Jul 13, 2023 | 3.390 | 3.600 | 3.370 | 3.520 | 59,432 | +0.15(+4.45%) |
Jul 12, 2023 | 3.440 | 3.470 | 3.280 | 3.370 | 78,434 | +0.00(+0.00%) |
Jul 11, 2023 | 3.520 | 3.600 | 3.320 | 3.370 | 92,634 | -0.16(-4.53%) |
Jul 10, 2023 | 3.280 | 3.640 | 3.260 | 3.530 | 268,437 | +0.25(+7.62%) |
Jul 07, 2023 | 3.190 | 3.390 | 3.110 | 3.280 | 177,658 | +0.12(+3.80%) |
Jul 06, 2023 | 3.290 | 3.290 | 3.050 | 3.160 | 101,562 | -0.15(-4.53%) |
Jul 05, 2023 | 3.240 | 3.400 | 3.200 | 3.310 | 119,340 | +0.08(+2.48%) |
Jul 03, 2023 | 3.130 | 3.270 | 3.130 | 3.230 | 53,643 | +0.08(+2.54%) |
Jun 30, 2023 | 3.280 | 3.390 | 3.100 | 3.150 | 150,529 | -0.13(-3.96%) |
Jun 29, 2023 | 3.030 | 3.450 | 3.030 | 3.280 | 183,910 | +0.24(+7.89%) |
Jun 28, 2023 | 2.810 | 3.070 | 2.810 | 3.040 | 128,303 | +0.21(+7.42%) |
Jun 27, 2023 | 2.880 | 2.890 | 2.803 | 2.830 | 57,519 | -0.04(-1.39%) |
Jun 26, 2023 | 2.810 | 2.898 | 2.810 | 2.870 | 37,757 | +0.09(+3.24%) |
Jun 23, 2023 | 2.880 | 2.970 | 2.780 | 2.780 | 298,376 | -0.12(-4.14%) |
Jun 22, 2023 | 2.960 | 2.980 | 2.880 | 2.900 | 34,603 | -0.08(-2.68%) |
Jun 21, 2023 | 2.940 | 3.030 | 2.880 | 2.980 | 28,487 | +0.04(+1.36%) |
Jun 20, 2023 | 2.920 | 2.970 | 2.860 | 2.940 | 45,863 | +0.02(+0.68%) |
Jun 16, 2023 | 2.960 | 2.976 | 2.850 | 2.920 | 104,742 | -0.05(-1.68%) |
Jun 15, 2023 | 2.920 | 3.000 | 2.880 | 2.970 | 60,079 | +0.05(+1.71%) |
Jun 14, 2023 | 3.130 | 3.130 | 2.910 | 2.920 | 114,010 | -0.18(-5.81%) |
Jun 13, 2023 | 2.950 | 3.130 | 2.950 | 3.100 | 171,932 | +0.15(+5.08%) |
Jun 12, 2023 | 2.860 | 2.990 | 2.860 | 2.950 | 107,230 | +0.08(+2.79%) |
Jun 09, 2023 | 2.900 | 3.000 | 2.840 | 2.870 | 104,394 | -0.03(-1.03%) |
Jun 08, 2023 | 3.070 | 3.070 | 2.890 | 2.900 | 135,201 | -0.19(-6.15%) |
Jun 07, 2023 | 2.810 | 3.130 | 2.790 | 3.090 | 244,258 | +0.26(+9.19%) |
Jun 06, 2023 | 2.690 | 2.845 | 2.640 | 2.830 | 248,362 | +0.17(+6.39%) |
Jun 05, 2023 | 2.700 | 2.760 | 2.650 | 2.660 | 92,427 | -0.04(-1.48%) |
Jun 02, 2023 | 2.780 | 2.810 | 2.620 | 2.700 | 510,755 | -0.02(-0.74%) |
Jun 01, 2023 | 2.700 | 2.765 | 2.690 | 2.720 | 337,467 | +0.03(+1.12%) |
May 31, 2023 | 2.780 | 2.780 | 2.670 | 2.690 | 119,463 | -0.08(-2.89%) |
May 30, 2023 | 2.670 | 2.825 | 2.670 | 2.770 | 171,295 | +0.09(+3.36%) |
May 26, 2023 | 2.650 | 2.730 | 2.600 | 2.680 | 119,491 | +0.06(+2.29%) |
May 25, 2023 | 2.730 | 2.800 | 2.610 | 2.620 | 127,723 | -0.10(-3.68%) |
May 24, 2023 | 2.850 | 2.918 | 2.690 | 2.720 | 192,458 | -0.15(-5.23%) |
May 23, 2023 | 2.910 | 2.985 | 2.840 | 2.870 | 189,757 | -0.08(-2.71%) |
May 22, 2023 | 2.810 | 2.970 | 2.810 | 2.950 | 191,338 | +0.15(+5.36%) |
May 19, 2023 | 2.920 | 3.000 | 2.790 | 2.800 | 225,844 | -0.11(-3.78%) |
May 18, 2023 | 3.020 | 3.040 | 2.910 | 2.910 | 163,067 | -0.11(-3.64%) |
May 17, 2023 | 2.900 | 3.025 | 2.892 | 3.020 | 319,554 | +0.12(+3.96%) |
May 16, 2023 | 2.830 | 2.938 | 2.830 | 2.905 | 159,831 | +0.01(+0.52%) |
May 15, 2023 | 2.860 | 2.920 | 2.810 | 2.890 | 141,935 | +0.05(+1.76%) |
May 12, 2023 | 2.900 | 2.920 | 2.810 | 2.840 | 185,576 | -0.01(-0.35%) |
May 11, 2023 | 2.930 | 2.985 | 2.790 | 2.850 | 261,863 | -0.09(-3.06%) |
May 10, 2023 | 2.900 | 3.010 | 2.870 | 2.940 | 255,731 | +0.06(+2.08%) |
May 09, 2023 | 2.990 | 3.010 | 2.860 | 2.880 | 157,708 | -0.10(-3.36%) |
May 08, 2023 | 2.930 | 3.007 | 2.890 | 2.980 | 427,516 | +0.14(+4.93%) |
May 05, 2023 | 2.730 | 3.030 | 2.730 | 2.840 | 672,009 | +0.12(+4.41%) |
May 04, 2023 | 2.670 | 2.960 | 2.290 | 2.720 | 2,157,325 | -2.17(-44.38%) |
May 03, 2023 | 4.530 | 4.938 | 4.530 | 4.890 | 555,153 | +0.34(+7.47%) |
May 02, 2023 | 4.640 | 4.680 | 4.420 | 4.550 | 185,315 | -0.10(-2.15%) |