Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 3.510 | 3.640 | 3.450 | 3.560 | 10,395,122 | +0.08(+2.30%) |
Jul 28, 2023 | 3.380 | 3.550 | 3.305 | 3.480 | 9,664,376 | +0.18(+5.45%) |
Jul 27, 2023 | 3.650 | 3.660 | 3.270 | 3.300 | 11,259,610 | -0.28(-7.82%) |
Jul 26, 2023 | 3.460 | 3.580 | 3.410 | 3.580 | 10,126,342 | +0.13(+3.77%) |
Jul 25, 2023 | 3.460 | 3.620 | 3.440 | 3.450 | 10,472,295 | -0.02(-0.58%) |
Jul 24, 2023 | 3.490 | 3.520 | 3.372 | 3.470 | 8,382,834 | -0.16(-4.41%) |
Jul 21, 2023 | 3.660 | 3.720 | 3.430 | 3.630 | 11,054,214 | +0.02(+0.55%) |
Jul 20, 2023 | 3.850 | 3.920 | 3.600 | 3.610 | 11,360,239 | -0.21(-5.50%) |
Jul 19, 2023 | 3.840 | 4.000 | 3.760 | 3.820 | 12,170,608 | +0.02(+0.53%) |
Jul 18, 2023 | 3.760 | 3.900 | 3.670 | 3.800 | 12,062,996 | -0.03(-0.78%) |
Jul 17, 2023 | 4.180 | 4.311 | 3.770 | 3.830 | 22,581,228 | -0.33(-7.93%) |
Jul 14, 2023 | 4.460 | 4.550 | 4.060 | 4.160 | 21,968,928 | -0.31(-6.94%) |
Jul 13, 2023 | 3.860 | 4.480 | 3.800 | 4.470 | 26,759,972 | +0.72(+19.20%) |
Jul 12, 2023 | 3.860 | 4.030 | 3.700 | 3.750 | 21,237,516 | +0.00(+0.00%) |
Jul 11, 2023 | 3.920 | 3.950 | 3.680 | 3.750 | 22,887,308 | -0.19(-4.82%) |
Jul 10, 2023 | 3.860 | 3.950 | 3.570 | 3.940 | 19,336,246 | +0.14(+3.68%) |
Jul 07, 2023 | 3.550 | 3.970 | 3.540 | 3.800 | 22,743,888 | +0.22(+6.15%) |
Jul 06, 2023 | 3.680 | 3.720 | 3.453 | 3.580 | 15,741,113 | -0.08(-2.19%) |
Jul 05, 2023 | 3.430 | 3.720 | 3.400 | 3.660 | 18,474,684 | +0.14(+3.98%) |
Jul 03, 2023 | 3.270 | 3.610 | 3.250 | 3.520 | 10,954,731 | +0.22(+6.67%) |
Jun 30, 2023 | 3.380 | 3.400 | 3.070 | 3.300 | 16,776,492 | +0.08(+2.48%) |
Jun 29, 2023 | 3.190 | 3.330 | 3.130 | 3.220 | 15,983,288 | +0.16(+5.23%) |
Jun 28, 2023 | 2.830 | 3.140 | 2.820 | 3.060 | 15,788,549 | +0.10(+3.38%) |
Jun 27, 2023 | 2.780 | 2.990 | 2.730 | 2.960 | 11,853,605 | +0.30(+11.28%) |
Jun 26, 2023 | 2.920 | 2.960 | 2.630 | 2.660 | 16,988,170 | -0.27(-9.22%) |
Jun 23, 2023 | 2.730 | 2.980 | 2.620 | 2.930 | 20,030,388 | +0.14(+5.02%) |
Jun 22, 2023 | 2.770 | 2.840 | 2.595 | 2.790 | 16,259,042 | +0.03(+1.09%) |
Jun 21, 2023 | 2.720 | 2.900 | 2.650 | 2.760 | 24,445,416 | +0.20(+7.81%) |
Jun 20, 2023 | 2.450 | 2.770 | 2.440 | 2.560 | 33,829,852 | +0.26(+11.30%) |
Jun 16, 2023 | 2.080 | 2.400 | 2.060 | 2.300 | 20,299,034 | +0.23(+11.11%) |
Jun 15, 2023 | 2.020 | 2.080 | 1.970 | 2.070 | 5,401,239 | -0.02(-0.96%) |
Jun 14, 2023 | 2.100 | 2.140 | 2.050 | 2.090 | 5,422,740 | -0.02(-0.95%) |
Jun 13, 2023 | 2.060 | 2.150 | 2.015 | 2.110 | 9,068,604 | +0.11(+5.50%) |
Jun 12, 2023 | 1.890 | 2.000 | 1.890 | 2.000 | 4,312,365 | +0.09(+4.71%) |
Jun 09, 2023 | 2.030 | 2.030 | 1.890 | 1.910 | 5,442,899 | -0.05(-2.55%) |
Jun 08, 2023 | 1.980 | 2.010 | 1.940 | 1.960 | 3,665,814 | -0.01(-0.51%) |
Jun 07, 2023 | 2.080 | 2.105 | 1.960 | 1.970 | 6,579,672 | -0.11(-5.29%) |
Jun 06, 2023 | 2.020 | 2.080 | 1.960 | 2.080 | 6,922,145 | +0.02(+0.97%) |
Jun 05, 2023 | 2.120 | 2.130 | 2.040 | 2.060 | 4,753,877 | -0.10(-4.63%) |
Jun 02, 2023 | 2.220 | 2.220 | 2.110 | 2.160 | 5,207,057 | +0.00(+0.00%) |
Jun 01, 2023 | 2.100 | 2.210 | 2.100 | 2.160 | 5,462,143 | +0.00(+0.00%) |
May 31, 2023 | 2.010 | 2.160 | 1.970 | 2.160 | 4,441,282 | +0.08(+3.85%) |
May 30, 2023 | 2.090 | 2.180 | 2.040 | 2.080 | 7,105,629 | +0.11(+5.58%) |
May 26, 2023 | 1.880 | 2.000 | 1.870 | 1.970 | 6,129,354 | +0.13(+7.07%) |
May 25, 2023 | 1.900 | 1.905 | 1.810 | 1.840 | 3,491,457 | -0.03(-1.60%) |
May 24, 2023 | 1.880 | 1.910 | 1.810 | 1.870 | 4,942,400 | -0.06(-3.11%) |
May 23, 2023 | 1.970 | 2.060 | 1.910 | 1.930 | 8,184,958 | +0.00(+0.00%) |
May 22, 2023 | 1.890 | 1.969 | 1.870 | 1.930 | 3,408,708 | +0.02(+1.05%) |
May 19, 2023 | 1.970 | 1.999 | 1.900 | 1.910 | 4,205,440 | -0.04(-2.05%) |
May 18, 2023 | 2.000 | 2.060 | 1.880 | 1.950 | 8,778,638 | -0.08(-3.94%) |
May 17, 2023 | 1.830 | 2.070 | 1.830 | 2.030 | 14,320,469 | +0.18(+9.73%) |
May 16, 2023 | 1.840 | 1.880 | 1.810 | 1.850 | 4,239,152 | -0.02(-1.07%) |
May 15, 2023 | 1.770 | 1.890 | 1.750 | 1.870 | 6,192,545 | +0.13(+7.47%) |
May 12, 2023 | 1.640 | 1.740 | 1.640 | 1.740 | 4,376,346 | +0.06(+3.57%) |
May 11, 2023 | 1.770 | 1.770 | 1.640 | 1.680 | 8,444,025 | -0.15(-8.20%) |
May 10, 2023 | 1.820 | 1.900 | 1.790 | 1.830 | 9,221,755 | +0.05(+2.81%) |
May 09, 2023 | 1.810 | 1.810 | 1.730 | 1.780 | 10,385,804 | -0.01(-0.56%) |
May 08, 2023 | 1.800 | 1.830 | 1.730 | 1.790 | 6,799,272 | -0.09(-4.79%) |
May 05, 2023 | 1.770 | 1.880 | 1.760 | 1.880 | 9,693,520 | +0.13(+7.43%) |
May 04, 2023 | 1.760 | 1.790 | 1.730 | 1.750 | 7,506,899 | +0.00(+0.00%) |
May 03, 2023 | 1.700 | 1.830 | 1.690 | 1.750 | 7,233,315 | +0.01(+0.57%) |
May 02, 2023 | 1.640 | 1.760 | 1.620 | 1.740 | 7,931,943 | +0.08(+4.82%) |