Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 6.750 | 6.750 | 5.750 | 6.090 | 564,534 | -0.66(-9.78%) |
Jul 28, 2023 | 8.120 | 9.350 | 6.750 | 6.750 | 2,685,623 | -0.35(-4.93%) |
Jul 27, 2023 | 6.890 | 7.190 | 6.650 | 7.100 | 134,940 | +0.43(+6.45%) |
Jul 26, 2023 | 7.100 | 7.200 | 6.520 | 6.670 | 96,961 | -0.53(-7.36%) |
Jul 25, 2023 | 8.000 | 7.800 | 6.980 | 7.200 | 39,712 | -0.13(-1.77%) |
Jul 24, 2023 | 8.000 | 8.000 | 7.220 | 7.330 | 38,263 | -0.45(-5.78%) |
Jul 21, 2023 | 7.390 | 7.900 | 7.250 | 7.780 | 33,955 | +0.28(+3.73%) |
Jul 20, 2023 | 8.000 | 8.000 | 7.250 | 7.500 | 76,064 | -0.18(-2.34%) |
Jul 19, 2023 | 8.380 | 8.500 | 7.500 | 7.680 | 77,479 | -0.31(-3.88%) |
Jul 18, 2023 | 8.300 | 8.300 | 7.700 | 7.990 | 49,354 | -0.21(-2.56%) |
Jul 17, 2023 | 9.000 | 9.000 | 7.700 | 8.200 | 91,088 | -0.49(-5.64%) |
Jul 14, 2023 | 9.090 | 9.090 | 8.250 | 8.690 | 62,608 | -0.41(-4.51%) |
Jul 13, 2023 | 9.480 | 9.500 | 8.820 | 9.100 | 44,181 | -0.21(-2.26%) |
Jul 12, 2023 | 9.000 | 9.880 | 8.500 | 9.310 | 69,951 | +0.00(+0.00%) |
Jul 11, 2023 | 9.600 | 9.700 | 8.650 | 9.310 | 104,762 | -0.29(-3.02%) |
Jul 10, 2023 | 9.340 | 10.31 | 8.630 | 9.600 | 174,665 | +0.51(+5.61%) |
Jul 07, 2023 | 8.170 | 9.270 | 7.610 | 9.090 | 203,456 | +0.92(+11.26%) |
Jul 06, 2023 | 7.700 | 8.540 | 7.500 | 8.170 | 132,810 | +0.48(+6.24%) |
Jul 05, 2023 | 8.000 | 8.000 | 7.260 | 7.690 | 55,583 | +0.19(+2.53%) |
Jul 03, 2023 | 7.500 | 7.720 | 7.090 | 7.500 | 47,777 | +0.43(+6.08%) |
Jun 30, 2023 | 7.170 | 7.240 | 6.910 | 7.070 | 69,439 | -0.03(-0.42%) |
Jun 29, 2023 | 7.230 | 7.430 | 7.000 | 7.100 | 92,592 | -0.33(-4.44%) |
Jun 28, 2023 | 7.940 | 7.980 | 7.200 | 7.430 | 175,588 | -0.70(-8.61%) |
Jun 27, 2023 | 8.100 | 9.330 | 7.670 | 8.130 | 1,008,963 | +0.28(+3.57%) |
Jun 26, 2023 | 8.000 | 8.080 | 7.650 | 7.850 | 168,397 | +0.04(+0.51%) |
Jun 23, 2023 | 7.900 | 7.980 | 7.710 | 7.810 | 29,037 | -0.27(-3.34%) |
Jun 22, 2023 | 8.140 | 8.140 | 7.650 | 8.080 | 48,324 | +0.37(+4.80%) |
Jun 21, 2023 | 7.700 | 7.970 | 7.500 | 7.710 | 47,077 | -0.48(-5.86%) |
Jun 20, 2023 | 8.000 | 8.550 | 7.640 | 8.190 | 55,751 | -0.01(-0.12%) |
Jun 16, 2023 | 8.140 | 8.530 | 7.500 | 8.200 | 155,648 | +0.30(+3.80%) |
Jun 15, 2023 | 7.370 | 8.000 | 6.920 | 7.900 | 92,974 | +0.66(+9.12%) |
Jun 14, 2023 | 7.560 | 7.580 | 6.760 | 7.240 | 80,283 | -0.37(-4.86%) |
Jun 13, 2023 | 7.850 | 8.000 | 7.200 | 7.610 | 53,640 | -0.21(-2.69%) |
Jun 12, 2023 | 7.500 | 8.090 | 7.350 | 7.820 | 80,451 | +0.43(+5.82%) |
Jun 09, 2023 | 7.750 | 7.750 | 7.140 | 7.390 | 36,002 | -0.24(-3.15%) |
Jun 08, 2023 | 7.770 | 7.900 | 7.400 | 7.630 | 42,122 | -0.17(-2.18%) |
Jun 07, 2023 | 7.600 | 8.150 | 7.150 | 7.800 | 73,488 | +0.14(+1.83%) |
Jun 06, 2023 | 7.450 | 7.850 | 6.380 | 7.660 | 100,092 | -0.46(-5.67%) |
Jun 05, 2023 | 8.970 | 8.970 | 7.350 | 8.120 | 111,042 | -0.76(-8.56%) |
Jun 02, 2023 | 8.460 | 9.220 | 8.460 | 8.880 | 81,130 | +0.34(+3.98%) |
Jun 01, 2023 | 8.000 | 8.750 | 8.000 | 8.540 | 113,212 | +0.39(+4.79%) |
May 31, 2023 | 8.500 | 8.700 | 8.000 | 8.150 | 86,044 | -0.25(-2.98%) |
May 30, 2023 | 8.270 | 8.650 | 7.810 | 8.400 | 147,693 | +0.30(+3.70%) |
May 26, 2023 | 8.030 | 8.300 | 7.170 | 8.100 | 90,991 | +0.10(+1.25%) |
May 25, 2023 | 8.450 | 8.450 | 7.810 | 8.000 | 99,208 | -0.40(-4.76%) |
May 24, 2023 | 9.700 | 9.700 | 7.100 | 8.400 | 488,223 | -5.58(-39.91%) |
May 23, 2023 | 15.00 | 17.45 | 13.75 | 13.98 | 41,544 | -1.46(-9.46%) |
May 22, 2023 | 17.40 | 17.40 | 14.80 | 15.44 | 21,358 | -0.71(-4.40%) |
May 19, 2023 | 15.90 | 17.20 | 14.00 | 16.15 | 15,998 | +0.15(+0.94%) |
May 18, 2023 | 17.44 | 17.44 | 9.960 | 16.00 | 44,830 | -0.90(-5.33%) |
May 17, 2023 | 17.70 | 17.91 | 16.02 | 16.90 | 25,621 | -0.55(-3.15%) |
May 16, 2023 | 21.00 | 21.50 | 14.51 | 17.45 | 61,171 | -4.04(-18.80%) |
May 15, 2023 | 22.21 | 23.32 | 20.50 | 21.49 | 16,631 | -1.73(-7.45%) |
May 12, 2023 | 22.93 | 25.00 | 20.00 | 23.22 | 25,853 | -0.77(-3.21%) |
May 11, 2023 | 19.50 | 32.09 | 17.10 | 23.99 | 92,884 | +5.00(+26.33%) |
May 10, 2023 | 19.51 | 20.54 | 17.82 | 18.99 | 33,727 | -1.01(-5.05%) |
May 09, 2023 | 21.00 | 21.00 | 19.35 | 20.00 | 16,210 | -0.70(-3.38%) |
May 08, 2023 | 20.10 | 21.13 | 20.01 | 20.70 | 12,337 | +0.42(+2.07%) |
May 05, 2023 | 23.50 | 23.50 | 19.98 | 20.28 | 23,958 | -6.65(-24.69%) |
May 04, 2023 | 27.50 | 27.50 | 25.58 | 26.93 | 3,649 | +0.14(+0.52%) |
May 03, 2023 | 26.11 | 26.99 | 25.70 | 26.79 | 2,837 | +0.68(+2.60%) |
May 02, 2023 | 26.11 | 26.11 | 24.50 | 26.11 | 3,747 | +0.01(+0.04%) |