Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 7.970 | 8.105 | 7.874 | 7.951 | 59,008,240 | -0.10(-1.20%) |
Jul 28, 2023 | 8.096 | 8.366 | 7.951 | 8.048 | 76,130,808 | -0.53(-6.18%) |
Jul 27, 2023 | 8.414 | 8.751 | 8.019 | 8.578 | 124,279,160 | -0.53(-5.82%) |
Jul 26, 2023 | 9.050 | 9.378 | 8.876 | 9.108 | 66,328,144 | +0.39(+4.42%) |
Jul 25, 2023 | 9.050 | 9.050 | 8.568 | 8.722 | 54,446,640 | -0.46(-5.04%) |
Jul 24, 2023 | 9.185 | 9.339 | 8.992 | 9.185 | 46,003,488 | +0.01(+0.11%) |
Jul 21, 2023 | 9.146 | 9.358 | 8.925 | 9.175 | 70,091,968 | -0.26(-2.76%) |
Jul 20, 2023 | 8.963 | 9.565 | 8.876 | 9.435 | 95,784,200 | +0.94(+11.12%) |
Jul 19, 2023 | 8.163 | 8.568 | 8.163 | 8.491 | 57,163,736 | +0.29(+3.53%) |
Jul 18, 2023 | 8.366 | 8.549 | 8.115 | 8.202 | 55,000,576 | -0.04(-0.47%) |
Jul 17, 2023 | 8.867 | 9.040 | 8.105 | 8.240 | 69,818,192 | -0.62(-6.96%) |
Jul 14, 2023 | 8.549 | 8.987 | 8.317 | 8.857 | 70,773,680 | +0.31(+3.61%) |
Jul 13, 2023 | 8.838 | 8.934 | 8.491 | 8.549 | 61,214,500 | -0.56(-6.14%) |
Jul 12, 2023 | 9.223 | 9.397 | 9.050 | 9.108 | 64,395,404 | -0.51(-5.31%) |
Jul 11, 2023 | 9.522 | 10.07 | 9.493 | 9.618 | 49,796,772 | -0.01(-0.10%) |
Jul 10, 2023 | 10.19 | 10.22 | 9.599 | 9.628 | 54,910,008 | -0.63(-6.11%) |
Jul 07, 2023 | 10.21 | 10.32 | 9.782 | 10.25 | 47,311,388 | +0.00(+0.00%) |
Jul 06, 2023 | 10.42 | 10.66 | 10.23 | 10.25 | 61,771,332 | +0.37(+3.70%) |
Jul 05, 2023 | 9.484 | 9.898 | 9.407 | 9.888 | 44,839,280 | +0.62(+6.65%) |
Jul 03, 2023 | 9.387 | 9.599 | 9.194 | 9.272 | 23,245,570 | -0.24(-2.53%) |
Jun 30, 2023 | 9.676 | 9.773 | 9.397 | 9.512 | 47,262,356 | -0.42(-4.27%) |
Jun 29, 2023 | 9.850 | 10.24 | 9.831 | 9.937 | 58,123,048 | -0.08(-0.77%) |
Jun 28, 2023 | 10.23 | 10.25 | 9.715 | 10.01 | 59,693,032 | +0.27(+2.77%) |
Jun 27, 2023 | 10.77 | 10.91 | 9.686 | 9.744 | 62,293,372 | -1.12(-10.29%) |
Jun 26, 2023 | 10.77 | 10.88 | 10.24 | 10.86 | 53,519,052 | -0.12(-1.05%) |
Jun 23, 2023 | 10.93 | 11.13 | 10.79 | 10.98 | 51,798,844 | +0.60(+5.76%) |
Jun 22, 2023 | 10.81 | 10.83 | 10.28 | 10.38 | 51,836,532 | -0.17(-1.64%) |
Jun 21, 2023 | 10.01 | 10.59 | 9.869 | 10.55 | 72,336,264 | +0.73(+7.45%) |
Jun 20, 2023 | 9.743 | 10.08 | 9.479 | 9.822 | 52,969,872 | +0.20(+2.08%) |
Jun 16, 2023 | 9.040 | 9.631 | 9.031 | 9.622 | 58,401,792 | +0.29(+3.06%) |
Jun 15, 2023 | 9.402 | 9.517 | 9.117 | 9.336 | 73,389,808 | +0.24(+2.62%) |
Jun 14, 2023 | 9.593 | 9.774 | 9.069 | 9.098 | 92,317,592 | -0.38(-4.02%) |
Jun 13, 2023 | 9.412 | 9.831 | 9.288 | 9.479 | 80,626,456 | -0.41(-4.14%) |
Jun 12, 2023 | 10.56 | 10.60 | 9.841 | 9.888 | 66,090,652 | -1.05(-9.58%) |
Jun 09, 2023 | 10.64 | 11.12 | 10.42 | 10.94 | 58,056,972 | -0.08(-0.69%) |
Jun 08, 2023 | 11.28 | 11.44 | 10.92 | 11.01 | 50,633,928 | -0.32(-2.86%) |
Jun 07, 2023 | 11.09 | 11.42 | 10.58 | 11.34 | 78,067,568 | +0.04(+0.34%) |
Jun 06, 2023 | 11.96 | 12.02 | 11.11 | 11.30 | 55,283,996 | -0.42(-3.58%) |
Jun 05, 2023 | 11.48 | 11.88 | 11.29 | 11.72 | 50,930,272 | +0.55(+4.95%) |
Jun 02, 2023 | 10.83 | 11.43 | 10.75 | 11.16 | 61,782,948 | +0.06(+0.51%) |
Jun 01, 2023 | 11.49 | 11.84 | 10.78 | 11.11 | 77,928,096 | -0.56(-4.82%) |
May 31, 2023 | 11.40 | 11.70 | 10.95 | 11.67 | 102,280,032 | +0.83(+7.65%) |
May 30, 2023 | 10.06 | 10.98 | 9.941 | 10.84 | 96,827,488 | +0.03(+0.26%) |
May 26, 2023 | 12.86 | 12.87 | 10.60 | 10.81 | 113,482,552 | -2.62(-19.50%) |
May 25, 2023 | 14.51 | 15.06 | 13.24 | 13.43 | 103,715,656 | -3.31(-19.75%) |
May 24, 2023 | 16.86 | 17.25 | 16.54 | 16.74 | 54,170,864 | +0.84(+5.27%) |
May 23, 2023 | 15.64 | 16.00 | 15.35 | 15.90 | 33,357,348 | +0.57(+3.73%) |
May 22, 2023 | 15.91 | 15.95 | 15.19 | 15.33 | 32,680,316 | -0.15(-0.98%) |
May 19, 2023 | 15.34 | 15.77 | 15.28 | 15.48 | 38,384,684 | +0.26(+1.69%) |
May 18, 2023 | 16.61 | 16.65 | 15.13 | 15.22 | 64,041,156 | -1.60(-9.51%) |
May 17, 2023 | 17.64 | 18.05 | 16.59 | 16.82 | 46,152,096 | -1.31(-7.25%) |
May 16, 2023 | 18.25 | 18.26 | 17.53 | 18.14 | 30,300,188 | +0.09(+0.47%) |
May 15, 2023 | 19.50 | 19.67 | 18.03 | 18.05 | 32,239,782 | -1.51(-7.74%) |
May 12, 2023 | 19.39 | 20.21 | 19.12 | 19.57 | 22,063,320 | +0.03(+0.15%) |
May 11, 2023 | 19.15 | 20.10 | 19.05 | 19.54 | 24,739,244 | +0.37(+1.94%) |
May 10, 2023 | 19.10 | 19.77 | 18.74 | 19.17 | 31,754,120 | -0.59(-2.99%) |
May 09, 2023 | 19.59 | 19.99 | 19.51 | 19.76 | 21,285,910 | +0.97(+5.17%) |
May 08, 2023 | 19.08 | 19.57 | 18.75 | 18.79 | 20,336,504 | -0.25(-1.30%) |
May 05, 2023 | 20.32 | 20.62 | 18.76 | 19.03 | 29,018,710 | -1.32(-6.50%) |
May 04, 2023 | 20.51 | 20.91 | 19.77 | 20.36 | 29,861,658 | +0.36(+1.81%) |
May 03, 2023 | 19.62 | 20.04 | 18.95 | 20.00 | 35,969,148 | +0.66(+3.40%) |
May 02, 2023 | 18.91 | 19.88 | 18.60 | 19.34 | 31,940,020 | +0.43(+2.27%) |