Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 2.880 | 2.930 | 2.870 | 2.920 | 92,461 | +0.06(+2.10%) |
Jul 28, 2023 | 2.770 | 2.870 | 2.770 | 2.860 | 37,824 | +0.11(+4.00%) |
Jul 27, 2023 | 2.780 | 2.790 | 2.680 | 2.750 | 156,606 | +0.01(+0.36%) |
Jul 26, 2023 | 2.760 | 2.800 | 2.685 | 2.740 | 103,726 | -0.01(-0.36%) |
Jul 25, 2023 | 3.020 | 3.040 | 2.740 | 2.750 | 247,309 | -0.29(-9.54%) |
Jul 24, 2023 | 3.160 | 3.180 | 3.030 | 3.040 | 224,221 | -0.12(-3.80%) |
Jul 21, 2023 | 3.180 | 3.275 | 3.070 | 3.160 | 151,007 | +0.00(+0.00%) |
Jul 20, 2023 | 3.200 | 3.275 | 3.150 | 3.160 | 139,680 | +0.00(+0.00%) |
Jul 19, 2023 | 3.050 | 3.170 | 3.045 | 3.160 | 138,391 | +0.11(+3.61%) |
Jul 18, 2023 | 3.060 | 3.129 | 3.010 | 3.050 | 61,436 | +0.02(+0.66%) |
Jul 17, 2023 | 3.140 | 3.140 | 3.010 | 3.030 | 129,927 | -0.04(-1.30%) |
Jul 14, 2023 | 2.940 | 3.145 | 2.940 | 3.070 | 283,865 | +0.13(+4.42%) |
Jul 13, 2023 | 3.070 | 3.130 | 2.940 | 2.940 | 117,637 | -0.12(-3.92%) |
Jul 12, 2023 | 2.930 | 3.095 | 2.930 | 3.060 | 146,104 | +0.10(+3.38%) |
Jul 11, 2023 | 2.860 | 2.990 | 2.840 | 2.960 | 103,844 | +0.12(+4.23%) |
Jul 10, 2023 | 2.740 | 2.915 | 2.740 | 2.840 | 89,121 | +0.08(+2.90%) |
Jul 07, 2023 | 2.780 | 2.800 | 2.740 | 2.760 | 77,361 | +0.00(+0.00%) |
Jul 06, 2023 | 2.820 | 2.820 | 2.705 | 2.760 | 123,382 | -0.07(-2.47%) |
Jul 05, 2023 | 2.900 | 2.900 | 2.785 | 2.830 | 167,883 | -0.05(-1.74%) |
Jul 03, 2023 | 2.900 | 2.940 | 2.880 | 2.880 | 53,981 | -0.07(-2.37%) |
Jun 30, 2023 | 2.940 | 2.985 | 2.900 | 2.950 | 120,124 | +0.04(+1.37%) |
Jun 29, 2023 | 3.000 | 3.000 | 2.890 | 2.910 | 133,822 | -0.04(-1.36%) |
Jun 28, 2023 | 3.050 | 3.060 | 2.950 | 2.950 | 222,750 | -0.10(-3.28%) |
Jun 27, 2023 | 3.010 | 3.120 | 2.970 | 3.050 | 212,271 | +0.04(+1.33%) |
Jun 26, 2023 | 2.940 | 3.080 | 2.910 | 3.010 | 232,242 | +0.07(+2.38%) |
Jun 23, 2023 | 2.950 | 3.000 | 2.890 | 2.940 | 4,477,664 | -0.06(-2.00%) |
Jun 22, 2023 | 2.880 | 3.035 | 2.870 | 3.000 | 236,937 | +0.13(+4.53%) |
Jun 21, 2023 | 2.840 | 2.930 | 2.760 | 2.870 | 261,545 | +0.02(+0.70%) |
Jun 20, 2023 | 2.900 | 2.930 | 2.810 | 2.850 | 252,981 | -0.10(-3.39%) |
Jun 16, 2023 | 3.070 | 3.070 | 2.890 | 2.950 | 295,348 | -0.09(-2.96%) |
Jun 15, 2023 | 3.030 | 3.080 | 2.985 | 3.040 | 216,766 | -0.03(-0.98%) |
Jun 14, 2023 | 3.200 | 3.260 | 3.025 | 3.070 | 229,494 | -0.15(-4.66%) |
Jun 13, 2023 | 3.270 | 3.320 | 3.220 | 3.220 | 155,951 | -0.03(-0.92%) |
Jun 12, 2023 | 3.320 | 3.400 | 3.200 | 3.250 | 264,680 | -0.02(-0.61%) |
Jun 09, 2023 | 3.490 | 3.554 | 3.250 | 3.270 | 240,378 | -0.24(-6.84%) |
Jun 08, 2023 | 3.620 | 3.733 | 3.480 | 3.510 | 500,036 | -0.08(-2.23%) |
Jun 07, 2023 | 3.300 | 3.610 | 3.280 | 3.590 | 685,203 | +0.40(+12.54%) |
Jun 06, 2023 | 3.020 | 3.200 | 2.970 | 3.190 | 272,622 | +0.18(+5.98%) |
Jun 05, 2023 | 3.000 | 3.090 | 2.960 | 3.010 | 227,191 | -0.01(-0.33%) |
Jun 02, 2023 | 2.760 | 3.020 | 2.750 | 3.020 | 326,682 | +0.27(+9.82%) |
Jun 01, 2023 | 2.770 | 2.790 | 2.680 | 2.750 | 270,458 | -0.02(-0.72%) |
May 31, 2023 | 2.700 | 2.800 | 2.635 | 2.770 | 137,590 | +0.07(+2.59%) |
May 30, 2023 | 2.650 | 2.725 | 2.650 | 2.700 | 156,697 | +0.07(+2.66%) |
May 26, 2023 | 2.700 | 2.700 | 2.560 | 2.630 | 221,046 | -0.07(-2.59%) |
May 25, 2023 | 2.840 | 2.850 | 2.685 | 2.700 | 196,858 | -0.14(-4.93%) |
May 24, 2023 | 2.880 | 2.885 | 2.800 | 2.840 | 154,760 | -0.06(-2.07%) |
May 23, 2023 | 2.930 | 3.020 | 2.900 | 2.900 | 159,940 | -0.06(-2.03%) |
May 22, 2023 | 2.880 | 2.960 | 2.810 | 2.960 | 166,158 | +0.07(+2.42%) |
May 19, 2023 | 2.900 | 2.943 | 2.835 | 2.890 | 111,357 | +0.05(+1.76%) |
May 18, 2023 | 2.730 | 2.850 | 2.720 | 2.840 | 181,932 | +0.08(+2.90%) |
May 17, 2023 | 2.760 | 2.790 | 2.720 | 2.760 | 90,408 | +0.05(+1.85%) |
May 16, 2023 | 2.830 | 2.850 | 2.710 | 2.710 | 155,848 | -0.16(-5.57%) |
May 15, 2023 | 2.940 | 2.950 | 2.820 | 2.870 | 137,055 | -0.08(-2.71%) |
May 12, 2023 | 2.950 | 3.070 | 2.915 | 2.950 | 133,426 | +0.00(+0.00%) |
May 11, 2023 | 3.030 | 3.030 | 2.930 | 2.950 | 90,652 | -0.09(-2.96%) |
May 10, 2023 | 2.880 | 3.050 | 2.840 | 3.040 | 173,843 | +0.19(+6.67%) |
May 09, 2023 | 2.850 | 2.880 | 2.750 | 2.850 | 195,486 | -0.01(-0.35%) |
May 08, 2023 | 2.950 | 2.970 | 2.850 | 2.860 | 103,665 | -0.10(-3.38%) |
May 05, 2023 | 2.960 | 3.040 | 2.950 | 2.960 | 187,366 | +0.02(+0.68%) |
May 04, 2023 | 2.920 | 2.980 | 2.895 | 2.940 | 100,981 | +0.00(+0.00%) |
May 03, 2023 | 2.910 | 2.972 | 2.890 | 2.940 | 238,319 | +0.06(+2.08%) |
May 02, 2023 | 2.880 | 2.905 | 2.830 | 2.880 | 180,391 | +0.03(+1.05%) |