Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 6.740 | 6.750 | 6.490 | 6.540 | 12,821 | -0.13(-1.95%) |
Jul 28, 2023 | 6.520 | 6.770 | 6.520 | 6.670 | 8,125 | +0.06(+0.91%) |
Jul 27, 2023 | 6.800 | 7.030 | 6.000 | 6.610 | 71,350 | -0.06(-0.90%) |
Jul 26, 2023 | 7.020 | 7.273 | 6.540 | 6.670 | 28,166 | -0.34(-4.85%) |
Jul 25, 2023 | 7.320 | 7.520 | 7.010 | 7.010 | 20,974 | -0.43(-5.78%) |
Jul 24, 2023 | 7.600 | 7.780 | 7.320 | 7.440 | 25,409 | -0.14(-1.85%) |
Jul 21, 2023 | 7.640 | 7.760 | 7.320 | 7.580 | 30,648 | -0.13(-1.69%) |
Jul 20, 2023 | 7.840 | 8.040 | 7.600 | 7.710 | 18,964 | -0.09(-1.15%) |
Jul 19, 2023 | 7.880 | 8.100 | 7.705 | 7.800 | 22,353 | -0.09(-1.14%) |
Jul 18, 2023 | 8.260 | 8.260 | 7.710 | 7.890 | 20,933 | -0.43(-5.17%) |
Jul 17, 2023 | 8.220 | 8.320 | 8.100 | 8.320 | 9,384 | +0.04(+0.48%) |
Jul 14, 2023 | 8.360 | 8.400 | 8.075 | 8.280 | 19,978 | +0.09(+1.10%) |
Jul 13, 2023 | 7.590 | 8.280 | 7.590 | 8.190 | 39,159 | +0.40(+5.13%) |
Jul 12, 2023 | 7.990 | 8.220 | 7.430 | 7.790 | 75,939 | -0.22(-2.75%) |
Jul 11, 2023 | 8.400 | 8.560 | 7.860 | 8.010 | 67,836 | -0.40(-4.76%) |
Jul 10, 2023 | 8.490 | 8.569 | 8.410 | 8.410 | 6,959 | -0.05(-0.59%) |
Jul 07, 2023 | 8.350 | 8.750 | 8.130 | 8.460 | 50,046 | +0.08(+0.95%) |
Jul 06, 2023 | 8.620 | 8.620 | 8.300 | 8.380 | 13,642 | -0.24(-2.78%) |
Jul 05, 2023 | 9.320 | 9.427 | 8.440 | 8.620 | 27,968 | -0.91(-9.55%) |
Jul 03, 2023 | 9.160 | 9.800 | 9.160 | 9.530 | 14,255 | +0.38(+4.15%) |
Jun 30, 2023 | 8.240 | 9.480 | 7.860 | 9.150 | 78,311 | +0.89(+10.77%) |
Jun 29, 2023 | 9.970 | 10.14 | 8.260 | 8.260 | 131,788 | -2.10(-20.27%) |
Jun 28, 2023 | 9.500 | 11.47 | 9.160 | 10.36 | 173,467 | +0.80(+8.37%) |
Jun 27, 2023 | 10.53 | 10.62 | 9.520 | 9.560 | 20,481 | -0.94(-8.95%) |
Jun 26, 2023 | 10.90 | 11.30 | 10.50 | 10.50 | 14,704 | -0.63(-5.66%) |
Jun 23, 2023 | 11.97 | 11.97 | 10.44 | 11.13 | 195,112 | -0.93(-7.71%) |
Jun 22, 2023 | 12.25 | 12.43 | 11.56 | 12.06 | 34,381 | +0.09(+0.75%) |
Jun 21, 2023 | 12.06 | 12.16 | 11.20 | 11.97 | 63,417 | -0.64(-5.08%) |
Jun 20, 2023 | 9.620 | 13.48 | 9.620 | 12.61 | 321,962 | +2.08(+19.75%) |
Jun 16, 2023 | 9.770 | 10.66 | 8.510 | 10.53 | 103,667 | +0.32(+3.13%) |
Jun 15, 2023 | 8.600 | 10.95 | 8.600 | 10.21 | 166,641 | +0.25(+2.51%) |
Jun 14, 2023 | 8.500 | 14.50 | 7.750 | 9.960 | 259,515 | +1.36(+15.81%) |
Jun 13, 2023 | 8.750 | 8.750 | 8.500 | 8.600 | 9,096 | +0.10(+1.18%) |
Jun 12, 2023 | 9.000 | 9.400 | 8.190 | 8.500 | 17,893 | -0.46(-5.13%) |
Jun 09, 2023 | 8.415 | 9.080 | 8.100 | 8.960 | 13,267 | +0.67(+8.08%) |
Jun 08, 2023 | 7.760 | 8.600 | 7.760 | 8.290 | 18,283 | +0.29(+3.62%) |
Jun 07, 2023 | 8.000 | 8.745 | 7.630 | 8.000 | 24,131 | +0.31(+4.03%) |
Jun 06, 2023 | 8.195 | 8.380 | 7.585 | 7.690 | 17,676 | -0.20(-2.53%) |
Jun 05, 2023 | 8.000 | 8.675 | 7.550 | 7.890 | 19,497 | -0.41(-4.88%) |
Jun 02, 2023 | 8.355 | 8.355 | 8.000 | 8.295 | 13,410 | +0.18(+2.22%) |
Jun 01, 2023 | 8.950 | 8.950 | 8.045 | 8.115 | 10,991 | -0.67(-7.68%) |
May 31, 2023 | 8.895 | 8.975 | 8.500 | 8.790 | 8,315 | +0.04(+0.51%) |
May 30, 2023 | 10.00 | 10.00 | 8.685 | 8.745 | 10,725 | +0.08(+0.98%) |
May 26, 2023 | 9.815 | 9.995 | 8.500 | 8.660 | 13,513 | -0.97(-10.07%) |
May 25, 2023 | 10.50 | 10.75 | 9.600 | 9.630 | 7,862 | -0.59(-5.77%) |
May 24, 2023 | 9.635 | 10.45 | 9.600 | 10.22 | 6,248 | +0.31(+3.13%) |
May 23, 2023 | 10.02 | 10.64 | 9.500 | 9.910 | 9,646 | -0.04(-0.45%) |
May 22, 2023 | 10.50 | 10.89 | 9.800 | 9.955 | 11,806 | -0.55(-5.28%) |
May 19, 2023 | 11.23 | 11.26 | 10.50 | 10.51 | 10,805 | -0.54(-4.84%) |
May 18, 2023 | 11.00 | 11.54 | 10.51 | 11.04 | 12,573 | -0.18(-1.60%) |
May 17, 2023 | 11.50 | 11.58 | 10.51 | 11.22 | 16,212 | -0.55(-4.67%) |
May 16, 2023 | 12.22 | 12.25 | 11.52 | 11.78 | 2,596 | -0.14(-1.22%) |
May 15, 2023 | 11.72 | 12.35 | 11.50 | 11.92 | 9,675 | -0.03(-0.25%) |
May 12, 2023 | 12.25 | 12.45 | 11.50 | 11.95 | 12,262 | -0.21(-1.73%) |
May 11, 2023 | 13.12 | 13.12 | 11.94 | 12.16 | 4,228 | -0.34(-2.72%) |
May 10, 2023 | 12.70 | 13.45 | 11.81 | 12.50 | 8,809 | -0.20(-1.57%) |
May 09, 2023 | 13.50 | 13.50 | 11.50 | 12.70 | 19,643 | -0.50(-3.79%) |
May 08, 2023 | 13.05 | 13.95 | 12.25 | 13.20 | 17,887 | +0.70(+5.60%) |
May 05, 2023 | 13.40 | 13.40 | 12.35 | 12.50 | 13,202 | -0.46(-3.59%) |
May 04, 2023 | 13.25 | 13.70 | 12.75 | 12.96 | 4,876 | -0.44(-3.25%) |
May 03, 2023 | 13.00 | 13.75 | 13.00 | 13.40 | 5,595 | +0.20(+1.52%) |
May 02, 2023 | 13.50 | 13.90 | 13.03 | 13.20 | 3,992 | -0.26(-1.90%) |