Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 3.970 | 4.050 | 3.720 | 3.770 | 151,375 | -0.23(-5.75%) |
Jul 28, 2023 | 3.300 | 4.100 | 3.300 | 4.000 | 281,878 | +0.79(+24.61%) |
Jul 27, 2023 | 3.760 | 3.860 | 3.170 | 3.210 | 225,975 | -0.54(-14.40%) |
Jul 26, 2023 | 4.150 | 4.150 | 3.750 | 3.750 | 208,000 | -0.34(-8.31%) |
Jul 25, 2023 | 4.030 | 4.240 | 4.030 | 4.090 | 85,402 | +0.07(+1.74%) |
Jul 24, 2023 | 4.280 | 4.280 | 3.895 | 4.020 | 98,887 | -0.20(-4.74%) |
Jul 21, 2023 | 4.340 | 4.470 | 4.150 | 4.220 | 54,722 | -0.15(-3.43%) |
Jul 20, 2023 | 4.560 | 4.710 | 4.130 | 4.370 | 104,160 | -0.10(-2.24%) |
Jul 19, 2023 | 4.660 | 5.000 | 4.340 | 4.470 | 292,866 | -0.18(-3.87%) |
Jul 18, 2023 | 4.720 | 4.840 | 4.600 | 4.650 | 73,413 | -0.07(-1.48%) |
Jul 17, 2023 | 4.980 | 5.150 | 4.630 | 4.720 | 146,966 | -0.18(-3.67%) |
Jul 14, 2023 | 4.770 | 5.000 | 4.535 | 4.900 | 110,635 | +0.09(+1.87%) |
Jul 13, 2023 | 4.810 | 5.220 | 4.745 | 4.810 | 209,422 | +0.01(+0.21%) |
Jul 12, 2023 | 4.500 | 4.950 | 4.380 | 4.800 | 759,672 | +0.30(+6.67%) |
Jul 11, 2023 | 4.630 | 4.670 | 4.400 | 4.500 | 133,588 | -0.15(-3.23%) |
Jul 10, 2023 | 4.570 | 4.780 | 4.500 | 4.650 | 185,884 | +0.09(+1.97%) |
Jul 07, 2023 | 4.200 | 4.850 | 3.990 | 4.560 | 375,619 | +0.38(+9.09%) |
Jul 06, 2023 | 4.200 | 4.290 | 3.870 | 4.180 | 545,380 | -0.05(-1.18%) |
Jul 05, 2023 | 3.850 | 4.324 | 3.760 | 4.230 | 593,975 | +0.40(+10.30%) |
Jul 03, 2023 | 3.860 | 4.173 | 3.352 | 3.835 | 262,306 | +0.02(+0.66%) |
Jun 30, 2023 | 3.050 | 4.210 | 3.050 | 3.810 | 829,486 | +0.81(+27.00%) |
Jun 29, 2023 | 3.900 | 3.960 | 2.980 | 3.000 | 373,437 | -0.95(-24.05%) |
Jun 28, 2023 | 4.050 | 4.130 | 3.910 | 3.950 | 73,691 | -0.12(-2.95%) |
Jun 27, 2023 | 4.100 | 4.240 | 4.020 | 4.070 | 178,988 | -0.03(-0.73%) |
Jun 26, 2023 | 4.130 | 4.300 | 3.850 | 4.100 | 212,683 | -0.12(-2.84%) |
Jun 23, 2023 | 4.320 | 4.430 | 4.120 | 4.220 | 325,575 | -0.14(-3.21%) |
Jun 22, 2023 | 4.620 | 4.640 | 4.360 | 4.360 | 93,569 | -0.29(-6.24%) |
Jun 21, 2023 | 4.760 | 4.850 | 4.310 | 4.650 | 282,336 | -0.31(-6.25%) |
Jun 20, 2023 | 4.790 | 5.000 | 3.570 | 4.960 | 1,410,307 | +0.05(+1.02%) |
Jun 16, 2023 | 6.000 | 6.000 | 4.790 | 4.910 | 1,110,091 | -0.93(-15.92%) |
Jun 15, 2023 | 5.620 | 6.189 | 5.380 | 5.840 | 876,311 | +0.11(+1.92%) |
Jun 14, 2023 | 6.040 | 6.990 | 5.610 | 5.730 | 1,492,168 | -0.34(-5.60%) |
Jun 13, 2023 | 4.800 | 6.366 | 4.800 | 6.070 | 2,178,085 | +1.33(+28.06%) |
Jun 12, 2023 | 4.210 | 4.900 | 4.077 | 4.740 | 880,741 | +0.74(+18.50%) |
Jun 09, 2023 | 3.760 | 4.080 | 3.700 | 4.000 | 366,979 | +0.07(+1.78%) |
Jun 08, 2023 | 3.580 | 3.950 | 3.450 | 3.930 | 762,553 | +0.32(+8.86%) |
Jun 07, 2023 | 3.700 | 3.794 | 3.410 | 3.610 | 179,918 | -0.13(-3.48%) |
Jun 06, 2023 | 3.420 | 3.780 | 3.410 | 3.740 | 388,584 | +0.18(+5.06%) |
Jun 05, 2023 | 3.190 | 3.600 | 3.010 | 3.560 | 421,041 | +0.50(+16.34%) |
Jun 02, 2023 | 2.990 | 3.090 | 2.880 | 3.060 | 86,250 | +0.08(+2.68%) |
Jun 01, 2023 | 2.820 | 2.990 | 2.710 | 2.980 | 84,892 | +0.24(+8.76%) |
May 31, 2023 | 2.900 | 2.900 | 2.700 | 2.740 | 99,449 | -0.16(-5.52%) |
May 30, 2023 | 2.840 | 2.900 | 2.800 | 2.900 | 275,528 | +0.10(+3.57%) |
May 26, 2023 | 2.830 | 2.860 | 2.690 | 2.800 | 326,391 | +0.16(+6.06%) |
May 25, 2023 | 2.780 | 2.835 | 2.520 | 2.640 | 87,326 | -0.09(-3.30%) |
May 24, 2023 | 2.400 | 2.810 | 2.303 | 2.730 | 218,276 | +0.26(+10.53%) |
May 23, 2023 | 2.400 | 2.485 | 2.400 | 2.470 | 84,211 | +0.04(+1.65%) |
May 22, 2023 | 2.450 | 2.560 | 2.395 | 2.430 | 106,565 | +0.05(+2.10%) |
May 19, 2023 | 2.190 | 2.430 | 2.150 | 2.380 | 87,975 | +0.21(+9.68%) |
May 18, 2023 | 2.170 | 2.200 | 2.120 | 2.170 | 208,047 | -0.03(-1.36%) |
May 17, 2023 | 2.190 | 2.250 | 2.120 | 2.200 | 345,932 | +0.02(+0.69%) |
May 16, 2023 | 2.290 | 2.290 | 2.150 | 2.185 | 275,511 | -0.04(-2.02%) |
May 15, 2023 | 2.060 | 2.270 | 2.050 | 2.230 | 113,434 | +0.19(+9.31%) |
May 12, 2023 | 2.100 | 2.130 | 2.040 | 2.040 | 146,233 | -0.01(-0.49%) |
May 11, 2023 | 2.150 | 2.160 | 2.040 | 2.050 | 280,296 | -0.05(-2.38%) |
May 10, 2023 | 2.100 | 2.195 | 2.060 | 2.100 | 135,708 | +0.04(+1.94%) |
May 09, 2023 | 2.020 | 2.130 | 1.960 | 2.060 | 126,163 | +0.03(+1.48%) |
May 08, 2023 | 2.070 | 2.070 | 2.010 | 2.030 | 37,119 | -0.04(-1.93%) |
May 05, 2023 | 1.990 | 2.120 | 1.990 | 2.070 | 48,458 | +0.09(+4.55%) |
May 04, 2023 | 1.930 | 2.130 | 1.911 | 1.980 | 180,987 | +0.03(+1.54%) |
May 03, 2023 | 1.880 | 2.050 | 1.870 | 1.950 | 121,076 | +0.11(+5.98%) |
May 02, 2023 | 1.860 | 1.900 | 1.840 | 1.840 | 31,123 | +0.00(+0.00%) |