Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 8.100 | 8.190 | 8.010 | 8.170 | 159,315 | +0.07(+0.86%) |
Jul 28, 2023 | 8.070 | 8.270 | 8.009 | 8.100 | 234,164 | +0.05(+0.62%) |
Jul 27, 2023 | 8.350 | 8.480 | 8.020 | 8.050 | 196,359 | -0.26(-3.13%) |
Jul 26, 2023 | 8.110 | 8.530 | 8.110 | 8.310 | 233,856 | +0.18(+2.21%) |
Jul 25, 2023 | 8.220 | 8.390 | 8.010 | 8.130 | 259,684 | -0.13(-1.57%) |
Jul 24, 2023 | 8.600 | 8.620 | 8.230 | 8.260 | 301,034 | -0.32(-3.73%) |
Jul 21, 2023 | 8.620 | 8.740 | 8.350 | 8.580 | 283,655 | -0.06(-0.69%) |
Jul 20, 2023 | 8.450 | 8.710 | 8.420 | 8.640 | 245,257 | +0.24(+2.86%) |
Jul 19, 2023 | 8.690 | 8.920 | 8.390 | 8.400 | 417,606 | -0.26(-3.00%) |
Jul 18, 2023 | 9.120 | 9.260 | 8.660 | 8.660 | 261,879 | -0.45(-4.94%) |
Jul 17, 2023 | 8.890 | 9.150 | 8.580 | 9.110 | 833,026 | +0.22(+2.47%) |
Jul 14, 2023 | 9.620 | 9.660 | 8.680 | 8.890 | 990,077 | -1.37(-13.35%) |
Jul 13, 2023 | 9.650 | 10.42 | 9.550 | 10.26 | 757,945 | -0.21(-2.01%) |
Jul 12, 2023 | 10.62 | 10.81 | 10.41 | 10.47 | 152,892 | +0.05(+0.48%) |
Jul 11, 2023 | 10.29 | 10.63 | 10.16 | 10.42 | 260,178 | +0.13(+1.26%) |
Jul 10, 2023 | 10.27 | 10.64 | 10.26 | 10.29 | 207,516 | -0.03(-0.29%) |
Jul 07, 2023 | 10.30 | 10.48 | 10.25 | 10.32 | 232,652 | +0.02(+0.19%) |
Jul 06, 2023 | 10.28 | 10.46 | 10.19 | 10.30 | 254,434 | -0.16(-1.53%) |
Jul 05, 2023 | 11.30 | 11.30 | 10.24 | 10.46 | 337,719 | -0.82(-7.27%) |
Jul 03, 2023 | 11.50 | 11.60 | 11.21 | 11.28 | 131,991 | -0.27(-2.34%) |
Jun 30, 2023 | 11.87 | 11.96 | 11.50 | 11.55 | 172,319 | -0.20(-1.70%) |
Jun 29, 2023 | 11.57 | 11.98 | 11.57 | 11.75 | 194,557 | +0.16(+1.38%) |
Jun 28, 2023 | 11.72 | 11.90 | 11.45 | 11.59 | 183,414 | -0.06(-0.52%) |
Jun 27, 2023 | 11.17 | 11.68 | 10.91 | 11.65 | 287,016 | +0.52(+4.67%) |
Jun 26, 2023 | 11.25 | 11.63 | 11.13 | 11.13 | 238,474 | -0.47(-4.05%) |
Jun 23, 2023 | 11.43 | 11.71 | 11.41 | 11.60 | 514,724 | +0.04(+0.35%) |
Jun 22, 2023 | 11.41 | 11.71 | 11.09 | 11.56 | 345,546 | +0.15(+1.31%) |
Jun 21, 2023 | 11.14 | 11.53 | 10.86 | 11.41 | 454,714 | +0.16(+1.42%) |
Jun 20, 2023 | 10.60 | 11.30 | 10.37 | 11.25 | 628,339 | +0.63(+5.93%) |
Jun 16, 2023 | 10.56 | 10.91 | 10.50 | 10.62 | 6,097,482 | +0.23(+2.21%) |
Jun 15, 2023 | 10.06 | 10.40 | 9.955 | 10.39 | 699,518 | +0.34(+3.38%) |
Jun 14, 2023 | 10.23 | 10.47 | 9.980 | 10.05 | 681,205 | -0.06(-0.59%) |
Jun 13, 2023 | 10.45 | 10.55 | 10.07 | 10.11 | 437,308 | -0.32(-3.07%) |
Jun 12, 2023 | 10.34 | 10.54 | 10.18 | 10.43 | 379,805 | +0.07(+0.68%) |
Jun 09, 2023 | 10.64 | 10.64 | 10.25 | 10.36 | 279,077 | -0.32(-3.00%) |
Jun 08, 2023 | 11.13 | 11.13 | 10.63 | 10.68 | 306,095 | -0.48(-4.30%) |
Jun 07, 2023 | 10.83 | 11.35 | 10.76 | 11.16 | 341,721 | +0.45(+4.20%) |
Jun 06, 2023 | 10.09 | 10.83 | 9.945 | 10.71 | 461,163 | +0.70(+6.99%) |
Jun 05, 2023 | 10.10 | 10.43 | 9.880 | 10.01 | 712,450 | -0.81(-7.49%) |
Jun 02, 2023 | 10.50 | 10.87 | 10.37 | 10.82 | 286,500 | +0.45(+4.34%) |
Jun 01, 2023 | 10.57 | 10.80 | 10.26 | 10.37 | 274,083 | -0.16(-1.52%) |
May 31, 2023 | 11.03 | 11.05 | 10.28 | 10.53 | 1,094,659 | -0.50(-4.53%) |
May 30, 2023 | 11.09 | 11.34 | 10.94 | 11.03 | 178,561 | -0.08(-0.72%) |
May 26, 2023 | 10.80 | 11.17 | 10.79 | 11.11 | 141,853 | +0.28(+2.59%) |
May 25, 2023 | 11.11 | 11.11 | 10.64 | 10.83 | 142,344 | -0.40(-3.56%) |
May 24, 2023 | 11.15 | 11.32 | 11.04 | 11.23 | 133,126 | +0.04(+0.36%) |
May 23, 2023 | 11.25 | 11.59 | 11.12 | 11.19 | 148,527 | -0.12(-1.06%) |
May 22, 2023 | 11.10 | 11.38 | 11.02 | 11.31 | 144,221 | +0.20(+1.80%) |
May 19, 2023 | 11.11 | 11.21 | 10.98 | 11.11 | 140,147 | +0.18(+1.65%) |
May 18, 2023 | 11.10 | 11.23 | 10.77 | 10.93 | 209,160 | -0.23(-2.06%) |
May 17, 2023 | 10.81 | 11.31 | 10.62 | 11.16 | 167,129 | +0.31(+2.86%) |
May 16, 2023 | 10.81 | 10.94 | 10.68 | 10.85 | 146,721 | +0.04(+0.37%) |
May 15, 2023 | 10.84 | 10.91 | 10.73 | 10.81 | 221,946 | -0.04(-0.37%) |
May 12, 2023 | 11.09 | 11.12 | 10.57 | 10.85 | 153,509 | -0.24(-2.16%) |
May 11, 2023 | 10.93 | 11.32 | 10.87 | 11.09 | 267,656 | -0.01(-0.09%) |
May 10, 2023 | 11.37 | 11.37 | 10.61 | 11.10 | 392,552 | -0.08(-0.72%) |
May 09, 2023 | 11.73 | 11.75 | 10.86 | 11.18 | 381,296 | -0.67(-5.65%) |
May 08, 2023 | 12.99 | 13.45 | 11.76 | 11.85 | 274,953 | -1.16(-8.92%) |
May 05, 2023 | 13.81 | 13.84 | 12.66 | 13.01 | 236,462 | -0.74(-5.38%) |
May 04, 2023 | 13.76 | 13.86 | 13.54 | 13.75 | 163,057 | -0.11(-0.79%) |
May 03, 2023 | 13.45 | 14.10 | 13.44 | 13.86 | 207,822 | +0.50(+3.74%) |
May 02, 2023 | 13.59 | 13.59 | 13.21 | 13.36 | 167,826 | -0.25(-1.84%) |