Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 10.10 | 10.49 | 10.10 | 10.44 | 1,069,087 | +0.40(+3.98%) |
Jul 28, 2023 | 10.05 | 10.17 | 9.930 | 10.04 | 986,402 | +0.04(+0.40%) |
Jul 27, 2023 | 10.30 | 10.31 | 9.960 | 10.00 | 1,186,816 | -0.25(-2.44%) |
Jul 26, 2023 | 10.10 | 10.30 | 10.06 | 10.25 | 867,608 | +0.05(+0.49%) |
Jul 25, 2023 | 10.17 | 10.34 | 10.02 | 10.20 | 790,775 | +0.03(+0.29%) |
Jul 24, 2023 | 9.820 | 10.24 | 9.810 | 10.17 | 1,246,920 | +0.33(+3.35%) |
Jul 21, 2023 | 9.950 | 9.990 | 9.730 | 9.840 | 800,621 | -0.09(-0.91%) |
Jul 20, 2023 | 10.30 | 10.34 | 9.755 | 9.930 | 1,467,510 | -0.31(-3.03%) |
Jul 19, 2023 | 9.890 | 10.37 | 9.660 | 10.24 | 2,718,546 | +0.59(+6.11%) |
Jul 18, 2023 | 9.360 | 9.700 | 9.290 | 9.650 | 986,922 | +0.38(+4.10%) |
Jul 17, 2023 | 9.140 | 9.480 | 9.140 | 9.270 | 954,270 | +0.03(+0.32%) |
Jul 14, 2023 | 9.470 | 9.470 | 9.180 | 9.240 | 893,874 | -0.25(-2.63%) |
Jul 13, 2023 | 9.390 | 9.565 | 9.310 | 9.490 | 1,180,699 | +0.11(+1.17%) |
Jul 12, 2023 | 9.450 | 9.450 | 9.225 | 9.380 | 997,553 | +0.06(+0.64%) |
Jul 11, 2023 | 9.200 | 9.390 | 9.060 | 9.320 | 864,419 | +0.19(+2.08%) |
Jul 10, 2023 | 9.050 | 9.150 | 8.990 | 9.130 | 855,129 | +0.04(+0.44%) |
Jul 07, 2023 | 8.300 | 9.215 | 8.300 | 9.090 | 1,562,755 | +0.73(+8.73%) |
Jul 06, 2023 | 8.400 | 8.505 | 8.110 | 8.360 | 1,089,568 | -0.13(-1.53%) |
Jul 05, 2023 | 8.490 | 8.580 | 8.230 | 8.490 | 1,856,376 | +0.06(+0.71%) |
Jul 03, 2023 | 8.270 | 8.490 | 8.250 | 8.430 | 459,496 | +0.19(+2.31%) |
Jun 30, 2023 | 8.250 | 8.329 | 8.095 | 8.240 | 751,394 | +0.11(+1.35%) |
Jun 29, 2023 | 8.040 | 8.260 | 8.040 | 8.130 | 678,605 | +0.13(+1.63%) |
Jun 28, 2023 | 7.880 | 8.025 | 7.740 | 8.000 | 773,414 | +0.11(+1.39%) |
Jun 27, 2023 | 7.670 | 7.930 | 7.650 | 7.890 | 640,715 | +0.12(+1.54%) |
Jun 26, 2023 | 7.520 | 7.870 | 7.520 | 7.770 | 1,244,371 | +0.22(+2.91%) |
Jun 23, 2023 | 7.500 | 7.730 | 7.440 | 7.550 | 2,625,437 | -0.12(-1.56%) |
Jun 22, 2023 | 7.680 | 7.710 | 7.410 | 7.670 | 1,304,360 | -0.19(-2.42%) |
Jun 21, 2023 | 7.670 | 8.040 | 7.670 | 7.860 | 1,114,095 | +0.09(+1.16%) |
Jun 20, 2023 | 7.810 | 7.870 | 7.650 | 7.770 | 1,581,311 | -0.10(-1.27%) |
Jun 16, 2023 | 8.080 | 8.100 | 7.810 | 7.870 | 2,324,776 | -0.14(-1.75%) |
Jun 15, 2023 | 7.830 | 8.105 | 7.777 | 8.010 | 1,522,068 | +0.18(+2.30%) |
Jun 14, 2023 | 8.110 | 8.115 | 7.710 | 7.830 | 1,518,668 | -0.21(-2.61%) |
Jun 13, 2023 | 7.600 | 8.120 | 7.590 | 8.040 | 2,075,213 | +0.64(+8.65%) |
Jun 12, 2023 | 7.580 | 7.645 | 7.400 | 7.400 | 1,122,048 | -0.27(-3.52%) |
Jun 09, 2023 | 7.790 | 7.820 | 7.620 | 7.670 | 966,852 | -0.22(-2.79%) |
Jun 08, 2023 | 7.660 | 7.930 | 7.660 | 7.890 | 1,590,876 | +0.20(+2.60%) |
Jun 07, 2023 | 7.580 | 7.840 | 7.410 | 7.690 | 1,587,702 | +0.21(+2.81%) |
Jun 06, 2023 | 7.210 | 7.550 | 7.210 | 7.480 | 1,203,534 | +0.12(+1.63%) |
Jun 05, 2023 | 7.510 | 7.650 | 7.205 | 7.360 | 1,205,988 | -0.15(-2.00%) |
Jun 02, 2023 | 7.230 | 7.610 | 7.130 | 7.510 | 1,331,763 | +0.50(+7.13%) |
Jun 01, 2023 | 6.640 | 7.060 | 6.640 | 7.010 | 1,222,147 | +0.34(+5.10%) |
May 31, 2023 | 6.760 | 6.930 | 6.620 | 6.670 | 1,539,843 | -0.26(-3.75%) |
May 30, 2023 | 6.960 | 7.010 | 6.785 | 6.930 | 992,779 | -0.19(-2.67%) |
May 26, 2023 | 7.320 | 7.375 | 7.075 | 7.120 | 716,994 | -0.16(-2.20%) |
May 25, 2023 | 7.440 | 7.530 | 7.220 | 7.280 | 919,175 | -0.35(-4.59%) |
May 24, 2023 | 7.720 | 7.770 | 7.540 | 7.630 | 1,059,535 | -0.07(-0.91%) |
May 23, 2023 | 7.640 | 7.800 | 7.540 | 7.700 | 844,444 | +0.11(+1.45%) |
May 22, 2023 | 7.390 | 7.705 | 7.360 | 7.590 | 1,390,035 | +0.20(+2.71%) |
May 19, 2023 | 7.450 | 7.525 | 7.280 | 7.390 | 1,351,089 | +0.05(+0.68%) |
May 18, 2023 | 7.050 | 7.370 | 6.950 | 7.340 | 1,082,817 | +0.15(+2.09%) |
May 17, 2023 | 6.870 | 7.570 | 6.850 | 7.190 | 3,136,329 | +0.71(+10.96%) |
May 16, 2023 | 6.680 | 6.680 | 6.470 | 6.480 | 893,606 | -0.24(-3.57%) |
May 15, 2023 | 6.700 | 6.910 | 6.650 | 6.720 | 824,486 | +0.09(+1.36%) |
May 12, 2023 | 6.700 | 6.770 | 6.555 | 6.630 | 745,739 | +0.00(+0.00%) |
May 11, 2023 | 6.540 | 6.690 | 6.480 | 6.630 | 1,172,646 | -0.06(-0.90%) |
May 10, 2023 | 6.910 | 6.920 | 6.610 | 6.690 | 994,994 | -0.13(-1.91%) |
May 09, 2023 | 6.620 | 6.935 | 6.590 | 6.820 | 1,325,692 | +0.14(+2.10%) |
May 08, 2023 | 6.960 | 7.050 | 6.610 | 6.680 | 1,230,072 | -0.08(-1.18%) |
May 05, 2023 | 6.920 | 6.990 | 6.740 | 6.760 | 1,325,528 | +0.13(+1.96%) |
May 04, 2023 | 6.350 | 6.690 | 6.330 | 6.630 | 1,563,606 | +0.22(+3.43%) |
May 03, 2023 | 6.840 | 6.970 | 6.330 | 6.410 | 2,093,686 | -0.32(-4.75%) |
May 02, 2023 | 7.010 | 7.065 | 6.654 | 6.730 | 3,075,122 | -0.45(-6.27%) |