Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 2.420 | 2.425 | 2.350 | 2.360 | 28,959 | -0.05(-2.07%) |
Jul 28, 2023 | 2.440 | 2.470 | 2.380 | 2.410 | 28,552 | -0.03(-1.23%) |
Jul 27, 2023 | 2.510 | 2.510 | 2.400 | 2.440 | 16,645 | -0.03(-1.21%) |
Jul 26, 2023 | 2.450 | 2.500 | 2.410 | 2.470 | 13,772 | +0.00(+0.00%) |
Jul 25, 2023 | 2.550 | 2.550 | 2.420 | 2.470 | 43,416 | -0.16(-6.08%) |
Jul 24, 2023 | 2.770 | 2.770 | 2.550 | 2.630 | 35,088 | -0.10(-3.84%) |
Jul 21, 2023 | 2.800 | 2.800 | 2.690 | 2.735 | 18,785 | -0.08(-2.67%) |
Jul 20, 2023 | 2.870 | 2.870 | 2.740 | 2.810 | 54,681 | -0.03(-1.06%) |
Jul 19, 2023 | 3.180 | 3.180 | 2.760 | 2.840 | 118,853 | +0.03(+1.07%) |
Jul 18, 2023 | 2.810 | 2.850 | 2.750 | 2.810 | 20,813 | +0.00(+0.00%) |
Jul 17, 2023 | 2.800 | 2.850 | 2.700 | 2.810 | 57,106 | +0.00(+0.00%) |
Jul 14, 2023 | 2.790 | 2.880 | 2.740 | 2.810 | 83,162 | +0.05(+1.81%) |
Jul 13, 2023 | 2.670 | 2.850 | 2.630 | 2.760 | 189,705 | +0.05(+1.85%) |
Jul 12, 2023 | 2.690 | 2.820 | 2.610 | 2.710 | 319,805 | +0.10(+3.83%) |
Jul 11, 2023 | 2.540 | 2.630 | 2.510 | 2.610 | 110,433 | +0.07(+2.76%) |
Jul 10, 2023 | 2.550 | 2.590 | 2.460 | 2.540 | 235,346 | +0.05(+2.01%) |
Jul 07, 2023 | 2.700 | 2.720 | 2.380 | 2.490 | 723,209 | -0.39(-13.54%) |
Jul 06, 2023 | 3.500 | 3.500 | 2.730 | 2.880 | 3,156,574 | -0.93(-24.41%) |
Jul 05, 2023 | 3.750 | 3.846 | 3.600 | 3.810 | 116,917 | +0.17(+4.67%) |
Jul 03, 2023 | 3.700 | 3.890 | 3.570 | 3.640 | 43,772 | -0.01(-0.27%) |
Jun 30, 2023 | 3.750 | 3.760 | 3.530 | 3.650 | 111,400 | +0.05(+1.39%) |
Jun 29, 2023 | 3.580 | 3.760 | 3.520 | 3.600 | 31,647 | +0.04(+1.12%) |
Jun 28, 2023 | 3.550 | 3.770 | 3.510 | 3.560 | 48,129 | +0.04(+1.14%) |
Jun 27, 2023 | 3.860 | 3.860 | 3.520 | 3.520 | 59,027 | -0.30(-7.88%) |
Jun 26, 2023 | 3.610 | 3.900 | 3.610 | 3.821 | 108,420 | +0.22(+6.14%) |
Jun 23, 2023 | 3.710 | 3.740 | 3.570 | 3.600 | 92,237 | -0.17(-4.51%) |
Jun 22, 2023 | 4.190 | 4.190 | 3.451 | 3.770 | 1,411,283 | -0.16(-4.07%) |
Jun 21, 2023 | 4.110 | 4.110 | 3.810 | 3.930 | 20,092 | -0.18(-4.38%) |
Jun 20, 2023 | 3.780 | 4.230 | 3.750 | 4.110 | 49,160 | +0.29(+7.59%) |
Jun 16, 2023 | 3.950 | 4.060 | 3.800 | 3.820 | 34,571 | -0.17(-4.26%) |
Jun 15, 2023 | 3.830 | 4.000 | 3.800 | 3.990 | 51,043 | +0.12(+3.10%) |
Jun 14, 2023 | 3.920 | 3.930 | 3.813 | 3.870 | 22,444 | -0.05(-1.28%) |
Jun 13, 2023 | 3.820 | 4.000 | 3.800 | 3.920 | 36,772 | +0.08(+2.08%) |
Jun 12, 2023 | 3.820 | 3.920 | 3.750 | 3.840 | 41,514 | +0.06(+1.59%) |
Jun 09, 2023 | 3.800 | 3.890 | 3.700 | 3.780 | 47,760 | -0.06(-1.56%) |
Jun 08, 2023 | 4.060 | 4.220 | 3.720 | 3.840 | 105,861 | -0.23(-5.65%) |
Jun 07, 2023 | 4.065 | 4.215 | 4.002 | 4.070 | 22,331 | -0.08(-2.05%) |
Jun 06, 2023 | 4.090 | 4.195 | 4.020 | 4.155 | 81,427 | +0.00(+0.12%) |
Jun 05, 2023 | 4.200 | 4.255 | 4.050 | 4.150 | 45,981 | -0.05(-1.19%) |
Jun 02, 2023 | 4.200 | 4.260 | 4.044 | 4.200 | 29,534 | +0.00(+0.00%) |
Jun 01, 2023 | 3.820 | 4.250 | 3.820 | 4.200 | 109,075 | +0.20(+5.00%) |
May 31, 2023 | 3.600 | 4.099 | 3.600 | 4.000 | 157,199 | +0.28(+7.53%) |
May 30, 2023 | 3.870 | 3.899 | 3.590 | 3.720 | 42,573 | -0.19(-4.86%) |
May 26, 2023 | 4.000 | 4.000 | 3.800 | 3.910 | 8,420 | -0.03(-0.76%) |
May 25, 2023 | 3.900 | 3.940 | 3.710 | 3.940 | 26,636 | +0.02(+0.51%) |
May 24, 2023 | 3.910 | 3.990 | 3.720 | 3.920 | 17,746 | -0.08(-2.00%) |
May 23, 2023 | 4.070 | 4.110 | 3.930 | 4.000 | 450,211 | -0.08(-1.96%) |
May 22, 2023 | 4.070 | 4.160 | 4.000 | 4.080 | 28,417 | -0.05(-1.21%) |
May 19, 2023 | 4.250 | 4.400 | 3.920 | 4.130 | 58,469 | -0.17(-3.95%) |
May 18, 2023 | 4.381 | 4.381 | 4.010 | 4.300 | 54,930 | -0.13(-2.93%) |
May 17, 2023 | 4.340 | 4.430 | 4.220 | 4.430 | 28,597 | +0.00(+0.00%) |
May 16, 2023 | 4.360 | 4.481 | 4.210 | 4.430 | 57,717 | +0.08(+1.84%) |
May 15, 2023 | 4.390 | 4.650 | 4.200 | 4.350 | 137,066 | +0.05(+1.16%) |
May 12, 2023 | 4.500 | 4.690 | 4.250 | 4.300 | 29,327 | -0.22(-4.87%) |
May 11, 2023 | 4.550 | 4.690 | 4.410 | 4.520 | 44,886 | -0.07(-1.53%) |
May 10, 2023 | 4.480 | 4.660 | 4.040 | 4.590 | 99,660 | +0.08(+1.77%) |
May 09, 2023 | 4.340 | 4.600 | 4.330 | 4.510 | 101,031 | +0.01(+0.22%) |
May 08, 2023 | 4.265 | 4.575 | 4.200 | 4.500 | 50,124 | +0.29(+6.89%) |
May 05, 2023 | 4.110 | 4.360 | 4.000 | 4.210 | 29,330 | +0.02(+0.48%) |
May 04, 2023 | 3.890 | 4.190 | 3.840 | 4.190 | 22,357 | +0.19(+4.75%) |
May 03, 2023 | 3.830 | 4.000 | 3.790 | 4.000 | 5,968 | +0.15(+3.90%) |
May 02, 2023 | 4.000 | 4.149 | 3.701 | 3.850 | 22,939 | -0.15(-3.75%) |