Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 10.94 | 11.71 | 10.88 | 11.61 | 294,812 | +1.15(+10.99%) |
Jul 28, 2023 | 10.28 | 10.79 | 10.14 | 10.46 | 125,497 | +0.28(+2.70%) |
Jul 27, 2023 | 10.61 | 10.61 | 10.00 | 10.19 | 103,768 | -0.30(-2.86%) |
Jul 26, 2023 | 10.12 | 10.74 | 10.07 | 10.49 | 111,249 | +0.36(+3.58%) |
Jul 25, 2023 | 10.00 | 10.76 | 10.00 | 10.12 | 144,055 | -0.64(-5.92%) |
Jul 24, 2023 | 10.41 | 10.94 | 10.18 | 10.76 | 127,979 | +0.14(+1.29%) |
Jul 21, 2023 | 11.25 | 11.34 | 10.00 | 10.62 | 172,827 | -0.62(-5.56%) |
Jul 20, 2023 | 11.12 | 11.56 | 11.00 | 11.25 | 124,141 | -0.06(-0.55%) |
Jul 19, 2023 | 11.74 | 11.99 | 11.29 | 11.31 | 158,823 | -0.03(-0.22%) |
Jul 18, 2023 | 11.97 | 11.99 | 11.26 | 11.34 | 185,475 | -0.72(-6.01%) |
Jul 17, 2023 | 11.60 | 12.30 | 11.50 | 12.06 | 211,452 | +0.55(+4.78%) |
Jul 14, 2023 | 12.19 | 12.25 | 10.94 | 11.51 | 260,315 | -0.60(-4.95%) |
Jul 13, 2023 | 12.16 | 13.36 | 11.90 | 12.11 | 428,293 | -0.14(-1.12%) |
Jul 12, 2023 | 11.62 | 12.53 | 11.44 | 12.25 | 288,614 | +0.51(+4.37%) |
Jul 11, 2023 | 11.36 | 12.12 | 11.19 | 11.74 | 259,712 | +0.46(+4.10%) |
Jul 10, 2023 | 11.82 | 11.88 | 11.09 | 11.28 | 193,030 | -0.25(-2.17%) |
Jul 07, 2023 | 11.24 | 11.81 | 11.01 | 11.53 | 265,715 | +0.19(+1.65%) |
Jul 06, 2023 | 11.31 | 11.54 | 10.64 | 11.34 | 284,221 | -0.07(-0.66%) |
Jul 05, 2023 | 11.61 | 11.88 | 10.94 | 11.41 | 482,188 | +0.79(+7.41%) |
Jul 03, 2023 | 9.775 | 11.56 | 9.713 | 10.62 | 459,087 | +1.31(+14.09%) |
Jun 30, 2023 | 9.312 | 9.750 | 8.750 | 9.312 | 342,608 | +0.38(+4.20%) |
Jun 29, 2023 | 10.28 | 10.38 | 8.625 | 8.938 | 442,318 | -1.06(-10.62%) |
Jun 28, 2023 | 10.44 | 10.75 | 9.988 | 10.00 | 250,231 | -0.89(-8.15%) |
Jun 27, 2023 | 10.99 | 11.24 | 10.19 | 10.89 | 260,464 | -0.51(-4.50%) |
Jun 26, 2023 | 11.69 | 11.93 | 10.62 | 11.40 | 303,207 | -0.07(-0.65%) |
Jun 23, 2023 | 12.36 | 12.36 | 11.00 | 11.47 | 290,215 | -1.01(-8.11%) |
Jun 22, 2023 | 13.19 | 13.44 | 11.71 | 12.49 | 467,196 | -0.20(-1.58%) |
Jun 21, 2023 | 12.49 | 14.12 | 12.25 | 12.69 | 511,791 | -0.05(-0.39%) |
Jun 20, 2023 | 11.25 | 13.00 | 10.61 | 12.74 | 963,200 | +2.45(+23.82%) |
Jun 16, 2023 | 13.18 | 13.30 | 9.375 | 10.29 | 1,099,227 | -2.36(-18.68%) |
Jun 15, 2023 | 14.04 | 15.06 | 12.00 | 12.65 | 1,452,553 | -0.05(-0.39%) |
Jun 14, 2023 | 13.51 | 16.12 | 11.62 | 12.70 | 2,993,827 | +1.17(+10.20%) |
Jun 13, 2023 | 8.113 | 15.03 | 8.113 | 11.53 | 5,245,144 | +3.65(+46.35%) |
Jun 12, 2023 | 7.050 | 8.113 | 6.612 | 7.875 | 517,046 | +0.94(+13.51%) |
Jun 09, 2023 | 7.688 | 8.050 | 6.250 | 6.938 | 574,071 | -0.38(-5.13%) |
Jun 08, 2023 | 6.438 | 8.125 | 6.263 | 7.312 | 1,400,331 | +1.19(+19.39%) |
Jun 07, 2023 | 5.575 | 6.250 | 5.575 | 6.125 | 473,317 | +0.56(+10.11%) |
Jun 06, 2023 | 5.375 | 5.900 | 5.300 | 5.562 | 283,006 | +0.19(+3.49%) |
Jun 05, 2023 | 5.463 | 5.588 | 5.263 | 5.375 | 231,833 | -0.09(-1.60%) |
Jun 02, 2023 | 5.000 | 5.675 | 5.000 | 5.463 | 209,902 | +0.18(+3.31%) |
Jun 01, 2023 | 5.275 | 6.250 | 5.188 | 5.287 | 195,229 | +0.04(+0.71%) |
May 31, 2023 | 5.500 | 5.550 | 5.025 | 5.250 | 257,117 | -0.31(-5.62%) |
May 30, 2023 | 5.250 | 6.000 | 5.250 | 5.562 | 978,671 | +0.81(+17.11%) |
May 26, 2023 | 5.025 | 5.075 | 4.513 | 4.750 | 243,745 | -0.35(-6.86%) |
May 25, 2023 | 5.112 | 5.162 | 4.875 | 5.100 | 205,053 | -0.01(-0.24%) |
May 24, 2023 | 5.062 | 5.225 | 5.000 | 5.112 | 246,625 | -0.08(-1.45%) |
May 23, 2023 | 5.550 | 5.550 | 5.162 | 5.188 | 390,412 | -0.33(-5.90%) |
May 22, 2023 | 5.763 | 5.812 | 5.500 | 5.513 | 264,183 | -0.24(-4.13%) |
May 19, 2023 | 5.787 | 5.812 | 5.500 | 5.750 | 294,348 | -0.04(-0.65%) |
May 18, 2023 | 5.950 | 6.375 | 5.688 | 5.787 | 413,030 | -0.28(-4.54%) |
May 17, 2023 | 5.662 | 6.250 | 5.537 | 6.062 | 582,555 | +0.44(+7.78%) |
May 16, 2023 | 5.575 | 5.675 | 5.375 | 5.625 | 354,860 | +0.33(+6.13%) |
May 15, 2023 | 5.275 | 5.375 | 5.000 | 5.300 | 294,878 | +0.24(+4.69%) |
May 12, 2023 | 5.438 | 5.438 | 4.625 | 5.062 | 459,670 | -0.21(-4.03%) |
May 11, 2023 | 5.500 | 5.612 | 5.162 | 5.275 | 358,396 | -0.30(-5.38%) |
May 10, 2023 | 6.037 | 6.100 | 5.388 | 5.575 | 593,577 | -0.46(-7.66%) |
May 09, 2023 | 6.250 | 6.438 | 5.875 | 6.037 | 665,071 | -0.08(-1.23%) |
May 08, 2023 | 6.200 | 7.062 | 5.800 | 6.112 | 1,762,768 | +0.79(+14.79%) |
May 05, 2023 | 5.287 | 5.838 | 5.000 | 5.325 | 612,734 | +0.08(+1.43%) |
May 04, 2023 | 6.338 | 6.500 | 5.062 | 5.250 | 1,023,888 | -0.70(-11.76%) |
May 03, 2023 | 7.375 | 7.750 | 5.750 | 5.950 | 1,705,714 | -0.08(-1.24%) |
May 02, 2023 | 6.062 | 9.088 | 6.000 | 6.025 | 3,482,165 | -0.04(-0.62%) |