Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 2.000 | 2.270 | 2.000 | 2.190 | 1,372,288 | +0.27(+14.06%) |
Jul 28, 2023 | 1.750 | 1.930 | 1.720 | 1.920 | 973,121 | +0.22(+12.94%) |
Jul 27, 2023 | 1.710 | 1.780 | 1.685 | 1.700 | 406,020 | +0.00(+0.00%) |
Jul 26, 2023 | 1.600 | 1.710 | 1.590 | 1.700 | 308,584 | +0.10(+6.25%) |
Jul 25, 2023 | 1.560 | 1.650 | 1.560 | 1.600 | 372,770 | +0.05(+3.23%) |
Jul 24, 2023 | 1.560 | 1.660 | 1.550 | 1.550 | 319,097 | -0.03(-1.90%) |
Jul 21, 2023 | 1.600 | 1.610 | 1.530 | 1.580 | 225,101 | -0.02(-1.25%) |
Jul 20, 2023 | 1.690 | 1.690 | 1.590 | 1.600 | 287,056 | -0.08(-4.76%) |
Jul 19, 2023 | 1.650 | 1.728 | 1.630 | 1.680 | 236,010 | +0.04(+2.44%) |
Jul 18, 2023 | 1.620 | 1.665 | 1.590 | 1.640 | 187,998 | +0.03(+1.86%) |
Jul 17, 2023 | 1.560 | 1.650 | 1.530 | 1.610 | 301,837 | +0.05(+3.21%) |
Jul 14, 2023 | 1.630 | 1.650 | 1.550 | 1.560 | 293,715 | -0.08(-4.88%) |
Jul 13, 2023 | 1.650 | 1.675 | 1.610 | 1.640 | 231,651 | +0.02(+1.23%) |
Jul 12, 2023 | 1.600 | 1.675 | 1.600 | 1.620 | 313,432 | +0.01(+0.62%) |
Jul 11, 2023 | 1.660 | 1.660 | 1.590 | 1.610 | 284,404 | -0.04(-2.42%) |
Jul 10, 2023 | 1.650 | 1.700 | 1.590 | 1.650 | 264,111 | -0.01(-0.60%) |
Jul 07, 2023 | 1.690 | 1.705 | 1.600 | 1.660 | 273,151 | -0.04(-2.35%) |
Jul 06, 2023 | 1.680 | 1.740 | 1.600 | 1.700 | 417,608 | +0.04(+2.41%) |
Jul 05, 2023 | 1.610 | 1.780 | 1.575 | 1.660 | 882,315 | +0.05(+3.11%) |
Jul 03, 2023 | 1.580 | 1.642 | 1.580 | 1.610 | 219,366 | -0.04(-2.42%) |
Jun 30, 2023 | 1.590 | 1.680 | 1.585 | 1.650 | 244,257 | +0.06(+3.77%) |
Jun 29, 2023 | 1.610 | 1.610 | 1.330 | 1.590 | 648,160 | +0.00(+0.00%) |
Jun 28, 2023 | 1.680 | 1.690 | 1.572 | 1.590 | 428,788 | -0.07(-4.22%) |
Jun 27, 2023 | 1.690 | 1.750 | 1.655 | 1.660 | 498,458 | +0.00(+0.00%) |
Jun 26, 2023 | 1.840 | 1.840 | 1.640 | 1.660 | 703,646 | -0.17(-9.29%) |
Jun 23, 2023 | 1.900 | 1.900 | 1.800 | 1.830 | 346,737 | -0.06(-3.17%) |
Jun 22, 2023 | 1.980 | 2.040 | 1.880 | 1.890 | 586,294 | -0.13(-6.44%) |
Jun 21, 2023 | 2.030 | 2.070 | 1.851 | 2.020 | 1,071,264 | -0.03(-1.46%) |
Jun 20, 2023 | 2.130 | 2.160 | 2.020 | 2.050 | 461,493 | -0.11(-5.09%) |
Jun 16, 2023 | 2.160 | 2.190 | 2.093 | 2.160 | 280,120 | +0.00(+0.00%) |
Jun 15, 2023 | 2.180 | 2.230 | 2.120 | 2.160 | 407,776 | -0.05(-2.26%) |
Jun 14, 2023 | 2.280 | 2.319 | 2.090 | 2.210 | 378,986 | -0.05(-2.21%) |
Jun 13, 2023 | 2.080 | 2.340 | 2.080 | 2.260 | 754,514 | +0.18(+8.65%) |
Jun 12, 2023 | 2.110 | 2.150 | 2.050 | 2.080 | 388,072 | -0.04(-1.89%) |
Jun 09, 2023 | 2.150 | 2.210 | 2.070 | 2.120 | 443,127 | -0.03(-1.40%) |
Jun 08, 2023 | 2.160 | 2.220 | 2.060 | 2.150 | 311,009 | -0.02(-0.92%) |
Jun 07, 2023 | 2.220 | 2.290 | 2.150 | 2.170 | 502,675 | -0.07(-3.13%) |
Jun 06, 2023 | 2.170 | 2.310 | 2.122 | 2.240 | 479,393 | +0.08(+3.70%) |
Jun 05, 2023 | 2.220 | 2.220 | 2.110 | 2.160 | 427,102 | -0.10(-4.42%) |
Jun 02, 2023 | 2.310 | 2.370 | 2.210 | 2.260 | 381,443 | -0.05(-2.16%) |
Jun 01, 2023 | 2.350 | 2.375 | 2.250 | 2.310 | 485,657 | +0.00(+0.00%) |
May 31, 2023 | 2.080 | 2.340 | 2.055 | 2.310 | 455,378 | +0.25(+12.14%) |
May 30, 2023 | 2.170 | 2.220 | 1.990 | 2.060 | 869,704 | -0.18(-8.04%) |
May 26, 2023 | 2.250 | 2.310 | 2.210 | 2.240 | 580,650 | +0.02(+0.90%) |
May 25, 2023 | 2.300 | 2.380 | 2.170 | 2.220 | 1,276,278 | -0.06(-2.63%) |
May 24, 2023 | 2.350 | 2.400 | 2.200 | 2.280 | 522,436 | -0.10(-4.20%) |
May 23, 2023 | 2.440 | 2.690 | 2.350 | 2.380 | 1,018,445 | -0.03(-1.24%) |
May 22, 2023 | 2.160 | 2.455 | 2.150 | 2.410 | 1,085,129 | +0.24(+11.06%) |
May 19, 2023 | 1.990 | 2.180 | 1.920 | 2.170 | 720,545 | +0.16(+7.96%) |
May 18, 2023 | 2.015 | 2.090 | 1.970 | 2.010 | 494,415 | -0.04(-1.95%) |
May 17, 2023 | 2.130 | 2.130 | 1.950 | 2.050 | 673,408 | -0.05(-2.38%) |
May 16, 2023 | 2.170 | 2.170 | 1.950 | 2.100 | 730,751 | -0.05(-2.33%) |
May 15, 2023 | 2.050 | 2.270 | 2.050 | 2.150 | 1,252,878 | +0.18(+9.14%) |
May 12, 2023 | 2.540 | 2.540 | 1.700 | 1.970 | 3,083,833 | -0.52(-20.88%) |
May 11, 2023 | 2.470 | 2.650 | 2.450 | 2.490 | 891,631 | +0.05(+2.05%) |
May 10, 2023 | 2.380 | 2.599 | 2.210 | 2.440 | 1,272,557 | +0.11(+4.72%) |
May 09, 2023 | 2.200 | 2.420 | 2.157 | 2.330 | 1,049,156 | +0.08(+3.56%) |
May 08, 2023 | 2.170 | 2.400 | 2.130 | 2.250 | 1,454,253 | +0.21(+10.29%) |
May 05, 2023 | 2.000 | 2.400 | 1.910 | 2.040 | 1,788,440 | +0.08(+4.08%) |
May 04, 2023 | 1.690 | 1.970 | 1.680 | 1.960 | 1,041,575 | +0.28(+16.67%) |
May 03, 2023 | 1.520 | 1.800 | 1.450 | 1.680 | 1,475,978 | +0.29(+20.86%) |
May 02, 2023 | 1.410 | 1.420 | 1.320 | 1.390 | 261,782 | +0.00(+0.00%) |