Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 16.60 | 17.50 | 14.50 | 14.80 | 68,213 | -1.20(-7.50%) |
Jul 28, 2023 | 14.10 | 16.20 | 14.00 | 16.00 | 52,217 | +2.90(+22.14%) |
Jul 27, 2023 | 14.20 | 14.50 | 12.70 | 13.10 | 24,500 | -1.20(-8.39%) |
Jul 26, 2023 | 15.00 | 15.00 | 13.40 | 14.30 | 33,927 | -0.40(-2.72%) |
Jul 25, 2023 | 13.90 | 15.00 | 13.10 | 14.70 | 36,842 | +1.30(+9.70%) |
Jul 24, 2023 | 14.00 | 14.45 | 12.70 | 13.40 | 23,763 | +0.00(+0.00%) |
Jul 21, 2023 | 11.30 | 14.00 | 11.00 | 13.40 | 91,543 | +2.40(+21.82%) |
Jul 20, 2023 | 10.30 | 11.60 | 10.00 | 11.00 | 53,511 | +0.80(+7.84%) |
Jul 19, 2023 | 12.90 | 13.10 | 8.929 | 10.20 | 211,785 | -0.50(-4.67%) |
Jul 18, 2023 | 14.40 | 14.54 | 10.20 | 10.70 | 105,490 | -4.00(-27.21%) |
Jul 17, 2023 | 16.50 | 16.60 | 12.30 | 14.70 | 83,675 | -1.80(-10.91%) |
Jul 14, 2023 | 13.90 | 17.00 | 13.70 | 16.50 | 117,272 | +2.40(+17.02%) |
Jul 13, 2023 | 11.90 | 15.50 | 11.30 | 14.10 | 57,280 | +2.50(+21.55%) |
Jul 12, 2023 | 11.60 | 12.27 | 11.35 | 11.60 | 27,881 | +0.00(+0.00%) |
Jul 11, 2023 | 11.00 | 11.60 | 11.00 | 11.60 | 17,208 | +0.00(+0.00%) |
Jul 10, 2023 | 11.50 | 12.80 | 11.10 | 11.60 | 67,373 | +0.60(+5.45%) |
Jul 07, 2023 | 9.200 | 11.00 | 8.988 | 11.00 | 43,585 | +1.80(+19.62%) |
Jul 06, 2023 | 8.093 | 9.496 | 8.075 | 9.196 | 18,827 | +0.96(+11.67%) |
Jul 05, 2023 | 7.900 | 8.500 | 7.512 | 8.235 | 15,348 | +0.16(+1.98%) |
Jul 03, 2023 | 7.590 | 8.200 | 7.500 | 8.075 | 9,849 | +0.57(+7.67%) |
Jun 30, 2023 | 8.300 | 8.300 | 7.111 | 7.500 | 24,743 | -0.50(-6.25%) |
Jun 29, 2023 | 8.000 | 8.786 | 7.853 | 8.000 | 25,225 | -0.16(-1.96%) |
Jun 28, 2023 | 8.134 | 8.800 | 7.258 | 8.160 | 56,205 | -0.29(-3.43%) |
Jun 27, 2023 | 6.700 | 10.90 | 6.106 | 8.450 | 539,794 | +2.25(+36.29%) |
Jun 26, 2023 | 6.200 | 6.261 | 6.012 | 6.200 | 7,121 | -0.00(-0.06%) |
Jun 23, 2023 | 6.240 | 6.699 | 6.204 | 6.204 | 10,950 | -0.22(-3.36%) |
Jun 22, 2023 | 6.400 | 6.732 | 5.875 | 6.420 | 4,404 | -0.18(-2.73%) |
Jun 21, 2023 | 6.000 | 6.600 | 5.950 | 6.600 | 7,532 | +0.30(+4.76%) |
Jun 20, 2023 | 6.000 | 6.300 | 5.900 | 6.300 | 7,035 | +0.35(+5.86%) |
Jun 16, 2023 | 6.400 | 6.700 | 5.800 | 5.951 | 16,357 | -0.46(-7.19%) |
Jun 15, 2023 | 6.700 | 6.901 | 6.231 | 6.412 | 9,604 | -0.40(-5.93%) |
Jun 14, 2023 | 7.100 | 7.282 | 6.501 | 6.816 | 14,080 | -0.18(-2.63%) |
Jun 13, 2023 | 6.800 | 7.200 | 6.312 | 7.000 | 5,397 | +0.55(+8.51%) |
Jun 12, 2023 | 6.400 | 6.699 | 6.101 | 6.451 | 8,705 | -0.15(-2.20%) |
Jun 09, 2023 | 7.000 | 7.235 | 6.100 | 6.596 | 13,761 | -0.64(-8.83%) |
Jun 08, 2023 | 7.300 | 7.600 | 6.932 | 7.235 | 8,084 | -0.21(-2.79%) |
Jun 07, 2023 | 7.500 | 7.650 | 7.112 | 7.443 | 12,969 | -0.13(-1.77%) |
Jun 06, 2023 | 7.860 | 8.100 | 7.310 | 7.577 | 12,939 | -0.22(-2.86%) |
Jun 05, 2023 | 7.300 | 7.860 | 7.101 | 7.800 | 12,239 | +0.38(+5.15%) |
Jun 02, 2023 | 7.600 | 8.500 | 7.182 | 7.418 | 25,243 | +0.02(+0.28%) |
Jun 01, 2023 | 7.011 | 7.400 | 6.700 | 7.397 | 18,287 | +0.90(+13.76%) |
May 31, 2023 | 6.600 | 7.001 | 6.501 | 6.502 | 16,424 | -0.25(-3.67%) |
May 30, 2023 | 6.200 | 7.000 | 6.003 | 6.750 | 12,747 | +0.37(+5.72%) |
May 26, 2023 | 5.600 | 6.400 | 5.350 | 6.385 | 20,148 | +1.05(+19.77%) |
May 25, 2023 | 5.500 | 5.700 | 5.200 | 5.331 | 18,012 | -0.51(-8.67%) |
May 24, 2023 | 4.600 | 6.300 | 4.468 | 5.837 | 47,139 | +1.48(+33.85%) |
May 23, 2023 | 4.600 | 4.800 | 4.100 | 4.361 | 11,500 | -0.22(-4.89%) |
May 22, 2023 | 4.500 | 4.600 | 4.136 | 4.585 | 24,157 | -0.01(-0.33%) |
May 19, 2023 | 4.900 | 5.000 | 4.600 | 4.600 | 15,586 | -0.16(-3.36%) |
May 18, 2023 | 4.600 | 5.074 | 4.585 | 4.760 | 16,262 | +0.17(+3.79%) |
May 17, 2023 | 5.000 | 5.000 | 4.100 | 4.586 | 40,870 | -0.16(-3.45%) |
May 16, 2023 | 4.995 | 5.400 | 4.400 | 4.750 | 20,750 | +0.06(+1.28%) |
May 15, 2023 | 4.800 | 5.613 | 4.433 | 4.690 | 24,692 | -0.11(-2.29%) |
May 12, 2023 | 5.910 | 6.598 | 4.800 | 4.800 | 46,501 | -1.24(-20.52%) |
May 11, 2023 | 6.100 | 6.583 | 5.950 | 6.039 | 6,157 | -0.26(-4.14%) |
May 10, 2023 | 6.208 | 6.762 | 6.100 | 6.300 | 3,727 | -0.10(-1.56%) |
May 09, 2023 | 6.500 | 6.998 | 5.801 | 6.400 | 22,008 | -0.29(-4.41%) |
May 08, 2023 | 7.000 | 7.100 | 6.500 | 6.695 | 11,316 | -0.39(-5.49%) |
May 05, 2023 | 7.100 | 7.100 | 6.500 | 7.084 | 8,249 | +0.39(+5.76%) |
May 04, 2023 | 7.080 | 7.080 | 6.260 | 6.698 | 8,622 | -0.21(-3.10%) |
May 03, 2023 | 7.100 | 7.200 | 6.800 | 6.912 | 8,278 | -0.13(-1.86%) |
May 02, 2023 | 7.401 | 7.500 | 6.801 | 7.043 | 12,588 | -0.27(-3.65%) |