Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 3.090 | 3.151 | 2.975 | 3.040 | 49,690 | -0.02(-0.65%) |
Jul 28, 2023 | 2.940 | 3.090 | 2.825 | 3.060 | 77,047 | +0.16(+5.52%) |
Jul 27, 2023 | 2.910 | 2.948 | 2.730 | 2.900 | 40,087 | +0.00(+0.00%) |
Jul 26, 2023 | 2.840 | 2.982 | 2.730 | 2.900 | 134,578 | -0.05(-1.69%) |
Jul 25, 2023 | 3.030 | 3.160 | 2.810 | 2.950 | 124,152 | -0.15(-4.84%) |
Jul 24, 2023 | 3.220 | 3.280 | 3.000 | 3.100 | 75,647 | -0.01(-0.32%) |
Jul 21, 2023 | 3.080 | 3.230 | 2.995 | 3.110 | 68,959 | +0.00(+0.00%) |
Jul 20, 2023 | 3.120 | 3.130 | 2.870 | 3.110 | 162,156 | +0.01(+0.32%) |
Jul 19, 2023 | 3.180 | 3.190 | 3.100 | 3.100 | 86,338 | -0.09(-2.82%) |
Jul 18, 2023 | 3.160 | 3.239 | 3.100 | 3.190 | 98,167 | +0.11(+3.57%) |
Jul 17, 2023 | 3.140 | 3.300 | 3.060 | 3.080 | 78,334 | -0.13(-4.05%) |
Jul 14, 2023 | 3.150 | 3.300 | 3.150 | 3.210 | 93,702 | +0.08(+2.56%) |
Jul 13, 2023 | 3.060 | 3.244 | 3.050 | 3.130 | 71,253 | -0.07(-2.19%) |
Jul 12, 2023 | 3.290 | 3.310 | 3.100 | 3.200 | 142,118 | -0.05(-1.54%) |
Jul 11, 2023 | 3.340 | 3.740 | 3.050 | 3.250 | 362,365 | -0.01(-0.31%) |
Jul 10, 2023 | 2.970 | 3.464 | 2.900 | 3.260 | 262,714 | +0.25(+8.31%) |
Jul 07, 2023 | 2.950 | 3.120 | 2.800 | 3.010 | 224,375 | +0.09(+3.08%) |
Jul 06, 2023 | 2.790 | 3.010 | 2.600 | 2.920 | 333,780 | +0.19(+6.96%) |
Jul 05, 2023 | 2.420 | 3.040 | 2.370 | 2.730 | 1,057,008 | +0.26(+10.53%) |
Jul 03, 2023 | 2.420 | 2.470 | 2.355 | 2.470 | 15,369 | +0.06(+2.49%) |
Jun 30, 2023 | 2.440 | 2.450 | 2.370 | 2.410 | 42,161 | -0.03(-1.23%) |
Jun 29, 2023 | 2.400 | 2.510 | 2.390 | 2.440 | 58,398 | +0.04(+1.67%) |
Jun 28, 2023 | 2.520 | 2.550 | 2.390 | 2.400 | 35,802 | -0.16(-6.25%) |
Jun 27, 2023 | 2.350 | 2.580 | 2.300 | 2.560 | 79,576 | +0.20(+8.47%) |
Jun 26, 2023 | 2.390 | 2.520 | 2.360 | 2.360 | 58,373 | -0.08(-3.28%) |
Jun 23, 2023 | 2.390 | 2.690 | 2.330 | 2.440 | 114,796 | +0.16(+7.02%) |
Jun 22, 2023 | 2.360 | 2.390 | 2.250 | 2.280 | 94,162 | -0.12(-5.00%) |
Jun 21, 2023 | 2.700 | 2.755 | 2.370 | 2.400 | 129,548 | -0.24(-9.09%) |
Jun 20, 2023 | 2.790 | 2.840 | 2.530 | 2.640 | 215,485 | -0.06(-2.22%) |
Jun 16, 2023 | 2.830 | 2.920 | 2.700 | 2.700 | 581,006 | +0.00(+0.00%) |
Jun 15, 2023 | 2.650 | 2.848 | 2.610 | 2.700 | 122,697 | +0.01(+0.37%) |
Jun 14, 2023 | 2.850 | 2.950 | 2.690 | 2.690 | 165,778 | -0.26(-8.81%) |
Jun 13, 2023 | 2.620 | 2.990 | 2.600 | 2.950 | 286,404 | +0.30(+11.32%) |
Jun 12, 2023 | 2.630 | 2.685 | 2.600 | 2.650 | 182,644 | +0.02(+0.76%) |
Jun 09, 2023 | 2.650 | 2.695 | 2.460 | 2.630 | 128,782 | +0.00(+0.00%) |
Jun 08, 2023 | 2.760 | 2.760 | 2.560 | 2.630 | 224,698 | +0.00(+0.00%) |
Jun 07, 2023 | 2.580 | 2.660 | 2.440 | 2.630 | 170,703 | +0.06(+2.33%) |
Jun 06, 2023 | 2.390 | 2.671 | 2.340 | 2.570 | 262,138 | +0.11(+4.47%) |
Jun 05, 2023 | 2.310 | 2.460 | 2.240 | 2.460 | 312,357 | +0.22(+9.82%) |
Jun 02, 2023 | 2.270 | 2.400 | 2.240 | 2.240 | 164,051 | -0.14(-5.88%) |
Jun 01, 2023 | 2.270 | 2.490 | 2.160 | 2.380 | 381,958 | +0.03(+1.28%) |
May 31, 2023 | 2.070 | 2.410 | 2.060 | 2.350 | 702,495 | -0.01(-0.42%) |
May 30, 2023 | 2.800 | 3.100 | 2.300 | 2.360 | 19,753,152 | +0.18(+8.26%) |
May 26, 2023 | 2.200 | 2.281 | 2.020 | 2.180 | 198,851 | -0.08(-3.54%) |
May 25, 2023 | 2.310 | 2.460 | 1.875 | 2.260 | 2,429,085 | +0.24(+12.16%) |
May 24, 2023 | 2.190 | 2.190 | 1.970 | 2.015 | 95,369 | -0.13(-6.28%) |
May 23, 2023 | 2.100 | 2.200 | 2.100 | 2.150 | 39,243 | +0.09(+4.37%) |
May 22, 2023 | 2.170 | 2.220 | 2.030 | 2.060 | 86,785 | -0.14(-6.36%) |
May 19, 2023 | 2.200 | 2.209 | 2.120 | 2.200 | 39,566 | -0.01(-0.45%) |
May 18, 2023 | 2.220 | 2.220 | 2.170 | 2.210 | 30,885 | +0.03(+1.38%) |
May 17, 2023 | 2.110 | 2.209 | 2.040 | 2.180 | 19,848 | +0.04(+1.87%) |
May 16, 2023 | 2.190 | 2.230 | 2.080 | 2.140 | 17,160 | -0.03(-1.38%) |
May 15, 2023 | 2.130 | 2.250 | 2.075 | 2.170 | 78,877 | +0.09(+4.33%) |
May 12, 2023 | 2.120 | 2.180 | 2.050 | 2.080 | 56,408 | -0.10(-4.59%) |
May 11, 2023 | 2.250 | 2.250 | 2.120 | 2.180 | 36,325 | -0.06(-2.68%) |
May 10, 2023 | 2.250 | 2.430 | 2.180 | 2.240 | 57,243 | -0.01(-0.44%) |
May 09, 2023 | 2.100 | 2.280 | 2.050 | 2.250 | 77,616 | +0.12(+5.63%) |
May 08, 2023 | 2.140 | 2.160 | 2.010 | 2.130 | 67,057 | -0.02(-0.90%) |
May 05, 2023 | 2.200 | 2.270 | 2.100 | 2.149 | 115,804 | -0.04(-1.85%) |
May 04, 2023 | 2.350 | 2.350 | 2.140 | 2.190 | 168,704 | -0.12(-5.19%) |
May 03, 2023 | 2.270 | 2.490 | 2.175 | 2.310 | 137,638 | +0.26(+12.68%) |
May 02, 2023 | 2.170 | 2.170 | 2.000 | 2.050 | 42,885 | -0.19(-8.48%) |