Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 2.990 | 3.120 | 2.989 | 3.110 | 233,748 | +0.12(+4.01%) |
Jul 28, 2023 | 2.920 | 3.010 | 2.920 | 2.990 | 158,361 | +0.07(+2.40%) |
Jul 27, 2023 | 3.030 | 3.060 | 2.920 | 2.920 | 169,821 | -0.06(-2.01%) |
Jul 26, 2023 | 2.930 | 3.013 | 2.885 | 2.980 | 296,340 | +0.06(+2.05%) |
Jul 25, 2023 | 3.000 | 3.045 | 2.920 | 2.920 | 256,483 | -0.08(-2.67%) |
Jul 24, 2023 | 3.020 | 3.070 | 2.955 | 3.000 | 170,141 | -0.03(-0.99%) |
Jul 21, 2023 | 3.030 | 3.070 | 2.970 | 3.030 | 194,461 | +0.01(+0.33%) |
Jul 20, 2023 | 2.970 | 3.030 | 2.955 | 3.020 | 309,380 | +0.00(+0.00%) |
Jul 19, 2023 | 2.950 | 3.020 | 2.930 | 3.020 | 179,519 | +0.07(+2.37%) |
Jul 18, 2023 | 2.910 | 3.050 | 2.900 | 2.950 | 349,105 | +0.01(+0.34%) |
Jul 17, 2023 | 2.960 | 3.010 | 2.920 | 2.940 | 237,777 | -0.06(-2.00%) |
Jul 14, 2023 | 3.080 | 3.110 | 2.950 | 3.000 | 295,918 | -0.10(-3.23%) |
Jul 13, 2023 | 2.860 | 3.110 | 2.860 | 3.100 | 534,931 | +0.24(+8.39%) |
Jul 12, 2023 | 2.860 | 2.910 | 2.800 | 2.860 | 341,577 | +0.02(+0.70%) |
Jul 11, 2023 | 2.850 | 2.910 | 2.770 | 2.840 | 446,237 | -0.06(-2.07%) |
Jul 10, 2023 | 2.890 | 2.930 | 2.810 | 2.900 | 553,192 | +0.00(+0.00%) |
Jul 07, 2023 | 2.690 | 2.910 | 2.680 | 2.900 | 752,468 | +0.20(+7.41%) |
Jul 06, 2023 | 2.770 | 2.880 | 2.685 | 2.700 | 943,292 | -0.14(-4.93%) |
Jul 05, 2023 | 3.480 | 3.500 | 2.820 | 2.840 | 3,197,036 | -0.67(-19.09%) |
Jul 03, 2023 | 3.580 | 3.625 | 3.430 | 3.510 | 229,010 | +0.07(+2.03%) |
Jun 30, 2023 | 3.470 | 3.560 | 3.410 | 3.440 | 216,308 | -0.02(-0.58%) |
Jun 29, 2023 | 3.310 | 3.460 | 3.309 | 3.460 | 206,272 | +0.15(+4.53%) |
Jun 28, 2023 | 3.430 | 3.455 | 3.300 | 3.310 | 215,610 | -0.15(-4.34%) |
Jun 27, 2023 | 3.350 | 3.500 | 3.325 | 3.460 | 254,394 | +0.11(+3.28%) |
Jun 26, 2023 | 3.320 | 3.560 | 3.320 | 3.350 | 558,140 | +0.07(+2.13%) |
Jun 23, 2023 | 3.260 | 3.400 | 3.240 | 3.280 | 5,623,327 | -0.06(-1.80%) |
Jun 22, 2023 | 3.250 | 3.350 | 3.225 | 3.340 | 382,901 | +0.04(+1.21%) |
Jun 21, 2023 | 3.380 | 3.400 | 3.280 | 3.300 | 387,456 | -0.08(-2.37%) |
Jun 20, 2023 | 3.580 | 3.590 | 3.315 | 3.380 | 464,133 | -0.21(-5.85%) |
Jun 16, 2023 | 3.610 | 3.610 | 3.515 | 3.590 | 454,815 | -0.01(-0.28%) |
Jun 15, 2023 | 3.720 | 3.720 | 3.575 | 3.600 | 395,219 | -0.15(-4.00%) |
Jun 14, 2023 | 3.790 | 4.015 | 3.730 | 3.750 | 541,938 | +0.03(+0.81%) |
Jun 13, 2023 | 3.880 | 3.888 | 3.670 | 3.720 | 252,644 | -0.11(-2.87%) |
Jun 12, 2023 | 3.760 | 3.900 | 3.710 | 3.830 | 324,485 | +0.09(+2.41%) |
Jun 09, 2023 | 3.600 | 3.785 | 3.510 | 3.740 | 412,140 | +0.14(+3.89%) |
Jun 08, 2023 | 3.840 | 3.845 | 3.550 | 3.600 | 316,724 | -0.23(-6.01%) |
Jun 07, 2023 | 3.580 | 3.910 | 3.580 | 3.830 | 494,191 | +0.26(+7.28%) |
Jun 06, 2023 | 3.310 | 3.610 | 3.300 | 3.570 | 381,828 | +0.26(+7.85%) |
Jun 05, 2023 | 3.450 | 3.500 | 3.310 | 3.310 | 316,383 | -0.17(-4.89%) |
Jun 02, 2023 | 3.410 | 3.490 | 3.380 | 3.480 | 321,513 | +0.10(+2.96%) |
Jun 01, 2023 | 3.400 | 3.420 | 3.299 | 3.380 | 391,172 | -0.03(-0.88%) |
May 31, 2023 | 3.600 | 3.610 | 3.385 | 3.410 | 218,734 | -0.20(-5.54%) |
May 30, 2023 | 3.700 | 3.710 | 3.500 | 3.610 | 241,094 | -0.05(-1.37%) |
May 26, 2023 | 3.340 | 3.710 | 3.320 | 3.660 | 328,794 | +0.32(+9.58%) |
May 25, 2023 | 3.380 | 3.380 | 3.250 | 3.340 | 179,174 | +0.04(+1.21%) |
May 24, 2023 | 3.320 | 3.330 | 3.200 | 3.300 | 247,748 | -0.04(-1.20%) |
May 23, 2023 | 3.400 | 3.440 | 3.320 | 3.340 | 124,867 | -0.09(-2.62%) |
May 22, 2023 | 3.400 | 3.455 | 3.365 | 3.430 | 189,204 | +0.03(+0.88%) |
May 19, 2023 | 3.480 | 3.495 | 3.390 | 3.400 | 251,350 | -0.03(-0.87%) |
May 18, 2023 | 3.360 | 3.490 | 3.349 | 3.430 | 244,770 | +0.07(+2.08%) |
May 17, 2023 | 3.210 | 3.360 | 3.210 | 3.360 | 154,002 | +0.15(+4.67%) |
May 16, 2023 | 3.160 | 3.240 | 3.145 | 3.210 | 154,756 | +0.04(+1.26%) |
May 15, 2023 | 3.010 | 3.210 | 2.980 | 3.170 | 184,526 | +0.17(+5.67%) |
May 12, 2023 | 3.030 | 3.070 | 2.960 | 3.000 | 186,257 | -0.04(-1.32%) |
May 11, 2023 | 3.040 | 3.060 | 3.010 | 3.040 | 144,355 | -0.03(-0.98%) |
May 10, 2023 | 2.980 | 3.080 | 2.960 | 3.070 | 232,224 | +0.13(+4.42%) |
May 09, 2023 | 3.020 | 3.030 | 2.900 | 2.940 | 428,898 | -0.14(-4.55%) |
May 08, 2023 | 2.890 | 3.105 | 2.855 | 3.080 | 295,015 | +0.19(+6.57%) |
May 05, 2023 | 2.780 | 2.910 | 2.780 | 2.890 | 290,239 | +0.11(+3.96%) |
May 04, 2023 | 2.740 | 2.830 | 2.710 | 2.780 | 198,881 | -0.02(-0.71%) |
May 03, 2023 | 2.670 | 2.860 | 2.650 | 2.800 | 339,013 | +0.13(+4.87%) |
May 02, 2023 | 2.600 | 2.690 | 2.520 | 2.670 | 421,090 | +0.07(+2.69%) |