Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 2.810 | 2.893 | 2.800 | 2.840 | 284,864 | -0.01(-0.35%) |
Jul 28, 2023 | 2.760 | 2.900 | 2.750 | 2.850 | 86,821 | +0.07(+2.52%) |
Jul 27, 2023 | 2.870 | 2.880 | 2.780 | 2.780 | 30,748 | -0.12(-4.14%) |
Jul 26, 2023 | 2.950 | 2.950 | 2.860 | 2.900 | 9,658 | -0.01(-0.34%) |
Jul 25, 2023 | 2.980 | 2.980 | 2.895 | 2.910 | 13,970 | +0.02(+0.69%) |
Jul 24, 2023 | 2.930 | 2.960 | 2.850 | 2.890 | 16,457 | +0.06(+2.12%) |
Jul 21, 2023 | 2.940 | 2.940 | 2.830 | 2.830 | 18,942 | -0.07(-2.41%) |
Jul 20, 2023 | 2.850 | 2.970 | 2.820 | 2.900 | 17,341 | +0.09(+3.20%) |
Jul 19, 2023 | 2.820 | 2.870 | 2.755 | 2.810 | 19,477 | -0.02(-0.71%) |
Jul 18, 2023 | 2.800 | 2.890 | 2.790 | 2.830 | 30,600 | +0.03(+1.07%) |
Jul 17, 2023 | 2.840 | 2.930 | 2.800 | 2.800 | 60,198 | -0.06(-2.10%) |
Jul 14, 2023 | 2.900 | 2.950 | 2.860 | 2.860 | 5,381 | -0.03(-1.04%) |
Jul 13, 2023 | 2.860 | 2.980 | 2.857 | 2.890 | 19,573 | +0.00(+0.00%) |
Jul 12, 2023 | 2.910 | 2.980 | 2.860 | 2.890 | 19,223 | +0.03(+1.05%) |
Jul 11, 2023 | 2.840 | 2.950 | 2.820 | 2.860 | 18,928 | +0.02(+0.70%) |
Jul 10, 2023 | 2.830 | 2.910 | 2.830 | 2.840 | 43,605 | -0.01(-0.35%) |
Jul 07, 2023 | 2.770 | 2.900 | 2.760 | 2.850 | 19,659 | +0.02(+0.71%) |
Jul 06, 2023 | 2.880 | 2.940 | 2.770 | 2.830 | 43,692 | -0.05(-1.74%) |
Jul 05, 2023 | 2.830 | 2.979 | 2.830 | 2.880 | 53,576 | +0.01(+0.35%) |
Jul 03, 2023 | 2.900 | 3.000 | 2.830 | 2.870 | 26,689 | +0.00(+0.00%) |
Jun 30, 2023 | 2.890 | 2.970 | 2.790 | 2.870 | 14,445 | -0.02(-0.69%) |
Jun 29, 2023 | 2.780 | 2.930 | 2.755 | 2.890 | 21,140 | +0.12(+4.33%) |
Jun 28, 2023 | 2.760 | 2.860 | 2.750 | 2.770 | 32,222 | -0.01(-0.36%) |
Jun 27, 2023 | 2.800 | 2.830 | 2.760 | 2.780 | 34,866 | -0.02(-0.71%) |
Jun 26, 2023 | 2.900 | 2.950 | 2.770 | 2.800 | 37,979 | -0.07(-2.44%) |
Jun 23, 2023 | 2.980 | 3.024 | 2.860 | 2.870 | 42,214 | -0.18(-5.90%) |
Jun 22, 2023 | 3.200 | 3.200 | 3.050 | 3.050 | 36,631 | -0.15(-4.69%) |
Jun 21, 2023 | 3.200 | 3.279 | 3.170 | 3.200 | 54,288 | +0.03(+0.95%) |
Jun 20, 2023 | 3.420 | 3.420 | 3.090 | 3.170 | 89,177 | -0.24(-7.04%) |
Jun 16, 2023 | 3.020 | 3.410 | 3.020 | 3.410 | 103,459 | +0.40(+13.29%) |
Jun 15, 2023 | 3.100 | 3.100 | 3.000 | 3.010 | 18,028 | -0.05(-1.63%) |
Jun 14, 2023 | 2.950 | 3.100 | 2.950 | 3.060 | 70,681 | +0.15(+5.15%) |
Jun 13, 2023 | 2.920 | 2.963 | 2.880 | 2.910 | 26,179 | -0.02(-0.68%) |
Jun 12, 2023 | 2.860 | 2.980 | 2.860 | 2.930 | 45,923 | +0.04(+1.38%) |
Jun 09, 2023 | 2.970 | 3.079 | 2.890 | 2.890 | 11,840 | -0.08(-2.69%) |
Jun 08, 2023 | 3.050 | 3.050 | 2.917 | 2.970 | 29,588 | -0.01(-0.34%) |
Jun 07, 2023 | 3.140 | 3.140 | 2.840 | 2.980 | 45,237 | -0.09(-2.93%) |
Jun 06, 2023 | 2.910 | 3.100 | 2.830 | 3.070 | 48,115 | +0.12(+4.07%) |
Jun 05, 2023 | 3.020 | 3.190 | 2.940 | 2.950 | 75,765 | +0.00(+0.00%) |
Jun 02, 2023 | 2.710 | 2.980 | 2.647 | 2.950 | 60,050 | +0.28(+10.49%) |
Jun 01, 2023 | 2.460 | 2.730 | 2.460 | 2.670 | 18,357 | +0.16(+6.37%) |
May 31, 2023 | 2.600 | 2.600 | 2.300 | 2.510 | 221,551 | -0.07(-2.71%) |
May 30, 2023 | 2.410 | 2.670 | 2.410 | 2.580 | 124,328 | +0.14(+5.74%) |
May 26, 2023 | 2.410 | 2.530 | 2.400 | 2.440 | 43,874 | -0.04(-1.61%) |
May 25, 2023 | 2.460 | 2.530 | 2.460 | 2.480 | 11,132 | -0.02(-0.91%) |
May 24, 2023 | 2.500 | 2.580 | 2.452 | 2.503 | 8,650 | +0.02(+0.92%) |
May 23, 2023 | 2.470 | 2.499 | 2.450 | 2.480 | 9,353 | +0.00(+0.00%) |
May 22, 2023 | 2.440 | 2.519 | 2.434 | 2.480 | 13,005 | -0.01(-0.40%) |
May 19, 2023 | 2.550 | 2.550 | 2.435 | 2.490 | 4,480 | +0.01(+0.40%) |
May 18, 2023 | 2.420 | 2.480 | 2.420 | 2.480 | 7,627 | +0.04(+1.64%) |
May 17, 2023 | 2.460 | 2.490 | 2.430 | 2.440 | 7,594 | -0.05(-2.01%) |
May 16, 2023 | 2.490 | 2.490 | 2.420 | 2.490 | 21,920 | +0.01(+0.40%) |
May 15, 2023 | 2.500 | 2.560 | 2.470 | 2.480 | 10,401 | -0.08(-3.13%) |
May 12, 2023 | 2.630 | 2.630 | 2.520 | 2.560 | 23,581 | -0.14(-5.19%) |
May 11, 2023 | 2.700 | 2.708 | 2.600 | 2.700 | 18,408 | +0.09(+3.45%) |
May 10, 2023 | 2.590 | 2.630 | 2.520 | 2.610 | 50,498 | +0.14(+5.67%) |
May 09, 2023 | 2.450 | 2.480 | 2.435 | 2.470 | 17,175 | +0.04(+1.44%) |
May 08, 2023 | 2.400 | 2.490 | 2.380 | 2.435 | 16,126 | -0.02(-0.61%) |
May 05, 2023 | 2.490 | 2.490 | 2.450 | 2.450 | 4,435 | -0.05(-2.00%) |
May 04, 2023 | 2.420 | 2.500 | 2.420 | 2.500 | 16,357 | +0.06(+2.46%) |
May 03, 2023 | 2.450 | 2.500 | 2.420 | 2.440 | 13,704 | +0.00(+0.00%) |
May 02, 2023 | 2.440 | 2.480 | 2.424 | 2.440 | 10,493 | -0.01(-0.41%) |