Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 3.490 | 3.710 | 3.460 | 3.660 | 637,893 | +0.20(+5.78%) |
Jul 28, 2023 | 3.500 | 3.550 | 3.455 | 3.460 | 223,670 | +0.01(+0.29%) |
Jul 27, 2023 | 3.480 | 3.570 | 3.405 | 3.450 | 285,109 | +0.01(+0.29%) |
Jul 26, 2023 | 3.350 | 3.470 | 3.340 | 3.440 | 284,598 | +0.11(+3.30%) |
Jul 25, 2023 | 3.320 | 3.360 | 3.225 | 3.330 | 341,263 | +0.00(+0.00%) |
Jul 24, 2023 | 3.270 | 3.360 | 3.210 | 3.330 | 355,442 | +0.11(+3.42%) |
Jul 21, 2023 | 3.230 | 3.295 | 3.200 | 3.220 | 282,148 | +0.01(+0.31%) |
Jul 20, 2023 | 3.460 | 3.460 | 3.195 | 3.210 | 284,502 | -0.28(-8.02%) |
Jul 19, 2023 | 3.300 | 3.520 | 3.280 | 3.490 | 508,921 | +0.29(+9.06%) |
Jul 18, 2023 | 3.200 | 3.305 | 3.195 | 3.200 | 512,437 | -0.02(-0.62%) |
Jul 17, 2023 | 3.260 | 3.339 | 3.190 | 3.220 | 343,395 | -0.04(-1.23%) |
Jul 14, 2023 | 3.240 | 3.280 | 3.120 | 3.260 | 457,561 | +0.00(+0.00%) |
Jul 13, 2023 | 3.230 | 3.280 | 3.142 | 3.260 | 371,385 | +0.06(+1.87%) |
Jul 12, 2023 | 3.350 | 3.380 | 3.200 | 3.200 | 350,516 | -0.10(-3.03%) |
Jul 11, 2023 | 3.240 | 3.320 | 3.210 | 3.300 | 326,405 | +0.07(+2.17%) |
Jul 10, 2023 | 3.150 | 3.310 | 3.150 | 3.230 | 243,824 | +0.06(+1.89%) |
Jul 07, 2023 | 3.160 | 3.248 | 3.140 | 3.170 | 173,903 | +0.04(+1.28%) |
Jul 06, 2023 | 3.090 | 3.155 | 3.045 | 3.130 | 393,153 | +0.02(+0.64%) |
Jul 05, 2023 | 3.260 | 3.275 | 3.080 | 3.110 | 482,090 | -0.19(-5.76%) |
Jul 03, 2023 | 3.190 | 3.315 | 3.190 | 3.300 | 158,666 | +0.16(+5.10%) |
Jun 30, 2023 | 3.170 | 3.190 | 3.120 | 3.140 | 646,553 | +0.01(+0.32%) |
Jun 29, 2023 | 3.050 | 3.150 | 3.050 | 3.130 | 408,137 | +0.11(+3.64%) |
Jun 28, 2023 | 3.130 | 3.140 | 2.970 | 3.020 | 523,923 | -0.12(-3.82%) |
Jun 27, 2023 | 3.130 | 3.200 | 3.020 | 3.140 | 679,711 | +0.01(+0.32%) |
Jun 26, 2023 | 2.970 | 3.230 | 2.970 | 3.130 | 1,058,025 | +0.22(+7.56%) |
Jun 23, 2023 | 2.830 | 3.045 | 2.805 | 2.910 | 4,925,729 | +0.01(+0.34%) |
Jun 22, 2023 | 2.820 | 2.910 | 2.690 | 2.900 | 553,744 | +0.08(+2.84%) |
Jun 21, 2023 | 2.950 | 2.950 | 2.810 | 2.820 | 415,261 | -0.11(-3.75%) |
Jun 20, 2023 | 2.840 | 2.970 | 2.790 | 2.930 | 686,782 | +0.03(+1.03%) |
Jun 16, 2023 | 3.070 | 3.070 | 2.810 | 2.900 | 1,515,896 | -0.13(-4.29%) |
Jun 15, 2023 | 2.920 | 3.060 | 2.910 | 3.030 | 443,358 | +0.10(+3.41%) |
Jun 14, 2023 | 3.000 | 3.080 | 2.910 | 2.930 | 740,384 | -0.11(-3.62%) |
Jun 13, 2023 | 3.040 | 3.150 | 3.010 | 3.040 | 529,457 | +0.02(+0.66%) |
Jun 12, 2023 | 3.110 | 3.130 | 2.910 | 3.020 | 1,180,755 | -0.09(-2.89%) |
Jun 09, 2023 | 3.390 | 3.390 | 3.110 | 3.110 | 1,752,425 | -0.32(-9.33%) |
Jun 08, 2023 | 3.110 | 3.480 | 3.055 | 3.430 | 1,385,256 | +0.31(+9.94%) |
Jun 07, 2023 | 2.910 | 3.220 | 2.840 | 3.120 | 944,419 | +0.23(+7.96%) |
Jun 06, 2023 | 2.760 | 2.960 | 2.750 | 2.890 | 650,033 | +0.08(+2.85%) |
Jun 05, 2023 | 2.760 | 2.880 | 2.700 | 2.810 | 683,680 | +0.09(+3.31%) |
Jun 02, 2023 | 2.530 | 2.750 | 2.530 | 2.720 | 696,348 | +0.24(+9.68%) |
Jun 01, 2023 | 2.440 | 2.495 | 2.380 | 2.480 | 414,622 | +0.02(+0.81%) |
May 31, 2023 | 2.470 | 2.480 | 2.390 | 2.460 | 434,221 | -0.01(-0.40%) |
May 30, 2023 | 2.380 | 2.480 | 2.355 | 2.470 | 761,673 | +0.12(+5.11%) |
May 26, 2023 | 2.280 | 2.380 | 2.227 | 2.350 | 438,063 | +0.07(+3.07%) |
May 25, 2023 | 2.350 | 2.380 | 2.250 | 2.280 | 509,458 | -0.12(-5.00%) |
May 24, 2023 | 2.410 | 2.440 | 2.275 | 2.400 | 762,365 | -0.01(-0.41%) |
May 23, 2023 | 2.300 | 2.509 | 2.280 | 2.410 | 1,082,202 | +0.18(+8.07%) |
May 22, 2023 | 2.270 | 2.270 | 2.150 | 2.230 | 1,361,920 | -0.01(-0.45%) |
May 19, 2023 | 2.490 | 2.490 | 2.213 | 2.240 | 1,292,974 | -0.27(-10.76%) |
May 18, 2023 | 2.590 | 2.620 | 2.500 | 2.510 | 698,600 | -0.05(-1.95%) |
May 17, 2023 | 2.300 | 2.650 | 2.250 | 2.560 | 2,150,243 | -0.15(-5.54%) |
May 16, 2023 | 2.850 | 2.865 | 2.670 | 2.710 | 798,980 | -0.14(-4.91%) |
May 15, 2023 | 2.830 | 2.910 | 2.790 | 2.850 | 683,904 | +0.01(+0.35%) |
May 12, 2023 | 2.970 | 2.970 | 2.810 | 2.840 | 279,044 | -0.14(-4.70%) |
May 11, 2023 | 2.880 | 3.000 | 2.840 | 2.980 | 281,961 | +0.09(+3.11%) |
May 10, 2023 | 3.080 | 3.080 | 2.860 | 2.890 | 285,528 | -0.12(-3.99%) |
May 09, 2023 | 2.970 | 3.020 | 2.940 | 3.010 | 230,027 | +0.00(+0.00%) |
May 08, 2023 | 3.000 | 3.110 | 2.971 | 3.010 | 404,078 | +0.06(+2.03%) |
May 05, 2023 | 2.850 | 2.970 | 2.780 | 2.950 | 329,185 | +0.15(+5.36%) |
May 04, 2023 | 2.810 | 2.879 | 2.750 | 2.800 | 428,949 | -0.05(-1.75%) |
May 03, 2023 | 2.950 | 3.000 | 2.840 | 2.850 | 368,663 | -0.09(-3.06%) |
May 02, 2023 | 3.000 | 3.000 | 2.810 | 2.940 | 706,356 | -0.05(-1.67%) |