Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 2.490 | 2.700 | 2.490 | 2.520 | 26,739 | +0.09(+3.70%) |
Jul 28, 2023 | 2.520 | 2.600 | 2.400 | 2.430 | 14,119 | -0.06(-2.41%) |
Jul 27, 2023 | 2.649 | 2.719 | 2.400 | 2.490 | 15,380 | -0.04(-1.58%) |
Jul 26, 2023 | 2.670 | 2.670 | 2.420 | 2.530 | 17,462 | -0.03(-1.17%) |
Jul 25, 2023 | 2.660 | 2.660 | 2.530 | 2.560 | 18,813 | -0.04(-1.54%) |
Jul 24, 2023 | 2.680 | 2.805 | 2.490 | 2.600 | 42,509 | -0.13(-4.76%) |
Jul 21, 2023 | 2.760 | 2.870 | 2.650 | 2.730 | 27,224 | -0.09(-3.19%) |
Jul 20, 2023 | 2.800 | 3.210 | 2.620 | 2.820 | 148,635 | +0.14(+5.22%) |
Jul 19, 2023 | 2.670 | 2.740 | 2.620 | 2.680 | 16,750 | +0.02(+0.75%) |
Jul 18, 2023 | 2.720 | 2.800 | 2.600 | 2.660 | 33,861 | -0.02(-0.75%) |
Jul 17, 2023 | 2.800 | 2.820 | 2.630 | 2.680 | 19,148 | -0.14(-4.96%) |
Jul 14, 2023 | 2.900 | 2.940 | 2.790 | 2.820 | 16,075 | -0.14(-4.73%) |
Jul 13, 2023 | 2.880 | 2.985 | 2.880 | 2.960 | 11,903 | +0.03(+1.19%) |
Jul 12, 2023 | 2.990 | 3.050 | 2.820 | 2.925 | 21,417 | -0.01(-0.50%) |
Jul 11, 2023 | 2.800 | 3.140 | 2.800 | 2.940 | 44,422 | -0.01(-0.34%) |
Jul 10, 2023 | 2.970 | 3.040 | 2.800 | 2.950 | 26,614 | +0.00(+0.00%) |
Jul 07, 2023 | 2.870 | 3.020 | 2.800 | 2.950 | 49,068 | +0.16(+5.73%) |
Jul 06, 2023 | 3.000 | 3.030 | 2.700 | 2.790 | 52,878 | -0.20(-6.69%) |
Jul 05, 2023 | 3.300 | 3.530 | 2.820 | 2.990 | 102,131 | -0.57(-16.01%) |
Jul 03, 2023 | 3.320 | 3.690 | 3.320 | 3.560 | 40,867 | -0.05(-1.39%) |
Jun 30, 2023 | 3.360 | 3.800 | 3.080 | 3.610 | 118,038 | -0.05(-1.37%) |
Jun 29, 2023 | 3.690 | 3.900 | 3.363 | 3.660 | 120,233 | -0.06(-1.63%) |
Jun 28, 2023 | 3.900 | 4.181 | 3.706 | 3.721 | 7,854 | -0.46(-11.02%) |
Jun 27, 2023 | 4.080 | 4.181 | 3.601 | 4.181 | 7,162 | +0.10(+2.49%) |
Jun 26, 2023 | 3.900 | 4.128 | 3.900 | 4.080 | 12,780 | +0.04(+0.97%) |
Jun 23, 2023 | 3.936 | 4.061 | 3.780 | 4.041 | 9,205 | +0.11(+2.67%) |
Jun 22, 2023 | 3.720 | 3.941 | 3.720 | 3.936 | 8,554 | +0.35(+9.64%) |
Jun 21, 2023 | 3.899 | 3.899 | 3.496 | 3.590 | 7,209 | -0.07(-1.92%) |
Jun 20, 2023 | 3.840 | 3.960 | 3.660 | 3.660 | 10,601 | -0.01(-0.16%) |
Jun 16, 2023 | 3.720 | 3.960 | 3.666 | 3.666 | 16,751 | -0.11(-3.02%) |
Jun 15, 2023 | 3.840 | 3.900 | 3.690 | 3.780 | 8,895 | +0.03(+0.77%) |
Jun 14, 2023 | 3.961 | 4.020 | 3.751 | 3.751 | 8,404 | -0.19(-4.80%) |
Jun 13, 2023 | 4.080 | 4.252 | 3.892 | 3.940 | 5,288 | -0.18(-4.40%) |
Jun 12, 2023 | 4.222 | 4.260 | 3.841 | 4.121 | 7,198 | +0.02(+0.37%) |
Jun 09, 2023 | 4.140 | 4.200 | 4.051 | 4.106 | 4,069 | -0.05(-1.26%) |
Jun 08, 2023 | 4.021 | 4.159 | 3.961 | 4.159 | 4,650 | -0.04(-0.99%) |
Jun 07, 2023 | 4.140 | 4.272 | 4.080 | 4.200 | 4,136 | +0.02(+0.50%) |
Jun 06, 2023 | 4.200 | 4.350 | 3.572 | 4.179 | 13,379 | -0.14(-3.28%) |
Jun 05, 2023 | 4.200 | 4.350 | 4.200 | 4.321 | 4,741 | +0.05(+1.27%) |
Jun 02, 2023 | 4.321 | 4.351 | 4.124 | 4.267 | 16,674 | +0.03(+0.77%) |
Jun 01, 2023 | 4.004 | 4.320 | 3.991 | 4.234 | 24,476 | +0.11(+2.57%) |
May 31, 2023 | 3.720 | 4.200 | 3.599 | 4.128 | 20,757 | +0.35(+9.21%) |
May 30, 2023 | 3.900 | 3.900 | 3.720 | 3.780 | 4,332 | +0.08(+2.27%) |
May 26, 2023 | 3.601 | 3.720 | 3.601 | 3.696 | 6,244 | +0.05(+1.38%) |
May 25, 2023 | 3.896 | 3.896 | 3.600 | 3.646 | 8,006 | -0.19(-5.06%) |
May 24, 2023 | 3.661 | 3.899 | 3.606 | 3.840 | 9,774 | +0.06(+1.59%) |
May 23, 2023 | 3.960 | 3.960 | 3.780 | 3.780 | 8,454 | -0.17(-4.40%) |
May 22, 2023 | 3.960 | 3.969 | 3.781 | 3.954 | 3,584 | +0.11(+2.97%) |
May 19, 2023 | 3.770 | 4.007 | 3.730 | 3.840 | 9,502 | +0.08(+2.17%) |
May 18, 2023 | 3.840 | 4.047 | 3.727 | 3.758 | 13,138 | -0.20(-5.09%) |
May 17, 2023 | 3.840 | 4.020 | 3.600 | 3.960 | 4,442 | +0.05(+1.35%) |
May 16, 2023 | 3.880 | 4.020 | 3.712 | 3.907 | 18,696 | -0.05(-1.33%) |
May 15, 2023 | 3.776 | 4.079 | 3.601 | 3.960 | 20,241 | +0.28(+7.72%) |
May 12, 2023 | 3.560 | 3.720 | 3.560 | 3.676 | 6,638 | -0.04(-1.05%) |
May 11, 2023 | 3.660 | 3.720 | 3.440 | 3.715 | 14,465 | +0.06(+1.56%) |
May 10, 2023 | 3.660 | 3.740 | 3.599 | 3.658 | 3,211 | -0.01(-0.34%) |
May 09, 2023 | 3.668 | 3.840 | 3.599 | 3.671 | 7,501 | -0.11(-2.89%) |
May 08, 2023 | 3.780 | 3.841 | 3.600 | 3.780 | 18,907 | -0.10(-2.69%) |
May 05, 2023 | 3.597 | 3.930 | 3.257 | 3.884 | 63,081 | +0.49(+14.32%) |
May 04, 2023 | 3.210 | 3.515 | 3.210 | 3.398 | 11,879 | +0.21(+6.63%) |
May 03, 2023 | 3.236 | 3.377 | 3.180 | 3.187 | 12,649 | -0.08(-2.39%) |
May 02, 2023 | 3.445 | 3.445 | 3.214 | 3.265 | 11,392 | -0.04(-1.09%) |