Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 5.500 | 5.725 | 5.287 | 5.680 | 152,605 | +0.60(+11.92%) |
Jul 28, 2023 | 5.080 | 5.315 | 4.997 | 5.075 | 104,534 | -0.17(-3.33%) |
Jul 27, 2023 | 5.250 | 5.500 | 5.100 | 5.250 | 173,836 | +0.15(+2.94%) |
Jul 26, 2023 | 5.125 | 5.285 | 4.978 | 5.100 | 88,860 | +0.05(+0.94%) |
Jul 25, 2023 | 4.750 | 5.250 | 4.617 | 5.053 | 107,790 | +0.40(+8.48%) |
Jul 24, 2023 | 4.750 | 4.750 | 4.460 | 4.657 | 51,006 | +0.02(+0.54%) |
Jul 21, 2023 | 4.850 | 4.928 | 4.500 | 4.633 | 114,345 | +0.01(+0.16%) |
Jul 20, 2023 | 4.825 | 4.980 | 4.303 | 4.625 | 159,619 | -0.12(-2.63%) |
Jul 19, 2023 | 5.125 | 5.200 | 4.625 | 4.750 | 233,736 | -0.38(-7.32%) |
Jul 18, 2023 | 5.625 | 5.650 | 5.008 | 5.125 | 230,187 | -0.42(-7.66%) |
Jul 17, 2023 | 5.855 | 5.875 | 5.500 | 5.550 | 227,292 | -0.10(-1.77%) |
Jul 14, 2023 | 7.850 | 8.098 | 5.375 | 5.650 | 1,116,863 | -0.60(-9.60%) |
Jul 13, 2023 | 7.000 | 7.000 | 5.875 | 6.250 | 226,905 | -0.12(-1.96%) |
Jul 12, 2023 | 6.125 | 6.725 | 5.503 | 6.375 | 281,225 | +0.71(+12.58%) |
Jul 11, 2023 | 6.475 | 6.475 | 5.375 | 5.662 | 182,721 | +0.00(+0.00%) |
Jul 10, 2023 | 6.000 | 6.162 | 5.375 | 5.662 | 525,219 | +0.16(+2.86%) |
Jul 07, 2023 | 5.625 | 5.875 | 5.375 | 5.505 | 42,408 | -0.01(-0.18%) |
Jul 06, 2023 | 5.975 | 5.975 | 5.500 | 5.515 | 56,188 | -0.50(-8.27%) |
Jul 05, 2023 | 6.250 | 6.607 | 5.500 | 6.013 | 145,980 | -2.74(-31.29%) |
Jul 03, 2023 | 9.750 | 9.838 | 8.750 | 8.750 | 8,733 | -0.63(-6.69%) |
Jun 30, 2023 | 10.25 | 10.25 | 8.887 | 9.377 | 13,835 | -0.70(-6.92%) |
Jun 29, 2023 | 9.375 | 11.07 | 9.375 | 10.07 | 10,328 | +1.25(+14.23%) |
Jun 28, 2023 | 9.500 | 9.665 | 8.820 | 8.820 | 4,419 | -0.05(-0.62%) |
Jun 27, 2023 | 9.250 | 9.525 | 8.575 | 8.875 | 18,058 | -0.12(-1.39%) |
Jun 26, 2023 | 9.500 | 9.500 | 9.000 | 9.000 | 3,065 | -0.13(-1.42%) |
Jun 23, 2023 | 10.00 | 10.50 | 9.082 | 9.130 | 9,085 | -0.85(-8.56%) |
Jun 22, 2023 | 9.750 | 10.38 | 9.102 | 9.985 | 7,367 | +0.74(+7.98%) |
Jun 21, 2023 | 10.12 | 10.12 | 8.325 | 9.248 | 12,532 | -0.75(-7.52%) |
Jun 20, 2023 | 10.57 | 10.61 | 10.00 | 10.00 | 8,657 | -0.35(-3.36%) |
Jun 16, 2023 | 10.30 | 10.38 | 10.00 | 10.35 | 10,441 | +0.54(+5.45%) |
Jun 15, 2023 | 10.45 | 10.56 | 9.812 | 9.812 | 5,312 | -0.50(-4.85%) |
Jun 14, 2023 | 10.00 | 10.63 | 9.488 | 10.31 | 8,857 | +0.48(+4.91%) |
Jun 13, 2023 | 10.36 | 10.49 | 9.262 | 9.830 | 6,481 | -0.29(-2.91%) |
Jun 12, 2023 | 10.42 | 10.50 | 10.12 | 10.12 | 4,713 | -0.38(-3.57%) |
Jun 09, 2023 | 10.69 | 11.10 | 10.50 | 10.50 | 4,380 | -0.26(-2.39%) |
Jun 08, 2023 | 11.75 | 11.82 | 10.50 | 10.76 | 5,558 | +0.26(+2.45%) |
Jun 07, 2023 | 9.750 | 10.50 | 9.750 | 10.50 | 2,973 | +0.39(+3.88%) |
Jun 06, 2023 | 10.25 | 10.25 | 9.905 | 10.11 | 3,188 | +0.46(+4.74%) |
Jun 05, 2023 | 9.873 | 9.998 | 9.125 | 9.650 | 4,924 | -0.10(-1.03%) |
Jun 02, 2023 | 9.537 | 10.25 | 9.488 | 9.750 | 6,543 | +0.12(+1.30%) |
Jun 01, 2023 | 10.25 | 10.35 | 9.625 | 9.625 | 7,160 | -0.46(-4.58%) |
May 31, 2023 | 10.25 | 11.24 | 9.265 | 10.09 | 21,683 | +0.45(+4.61%) |
May 30, 2023 | 9.760 | 9.760 | 8.750 | 9.643 | 9,292 | +0.14(+1.50%) |
May 26, 2023 | 9.248 | 10.11 | 8.742 | 9.500 | 14,533 | +0.50(+5.58%) |
May 25, 2023 | 9.745 | 9.750 | 8.500 | 8.998 | 14,336 | -0.50(-5.26%) |
May 24, 2023 | 9.750 | 9.750 | 9.000 | 9.498 | 6,003 | -0.01(-0.16%) |
May 23, 2023 | 9.825 | 10.22 | 9.025 | 9.512 | 10,326 | -0.10(-1.07%) |
May 22, 2023 | 10.06 | 10.09 | 8.875 | 9.615 | 11,436 | +0.74(+8.34%) |
May 19, 2023 | 12.75 | 12.75 | 8.625 | 8.875 | 55,398 | -5.00(-36.04%) |
May 18, 2023 | 14.75 | 15.00 | 13.50 | 13.88 | 6,647 | -0.88(-5.93%) |
May 17, 2023 | 16.25 | 16.25 | 13.77 | 14.75 | 23,531 | -1.75(-10.59%) |
May 16, 2023 | 16.54 | 17.67 | 14.75 | 16.50 | 28,329 | -1.77(-9.69%) |
May 15, 2023 | 18.88 | 42.25 | 17.68 | 18.27 | 386,456 | +4.51(+32.83%) |
May 12, 2023 | 15.25 | 16.02 | 13.25 | 13.75 | 5,663 | -2.50(-15.37%) |
May 11, 2023 | 16.25 | 16.26 | 13.77 | 16.25 | 5,902 | -0.50(-2.99%) |
May 10, 2023 | 16.35 | 18.87 | 15.25 | 16.75 | 3,004 | +0.23(+1.38%) |
May 09, 2023 | 17.16 | 17.16 | 15.00 | 16.52 | 2,070 | -1.03(-5.87%) |
May 08, 2023 | 18.35 | 18.35 | 16.75 | 17.55 | 281 | -0.55(-3.04%) |
May 05, 2023 | 18.49 | 18.50 | 17.63 | 18.10 | 157 | +0.49(+2.78%) |
May 04, 2023 | 18.12 | 19.12 | 17.12 | 17.61 | 1,237 | -0.50(-2.79%) |
May 03, 2023 | 14.31 | 18.99 | 14.30 | 18.12 | 3,831 | +3.12(+20.78%) |
May 02, 2023 | 17.25 | 17.35 | 13.88 | 15.00 | 2,154 | -2.23(-12.94%) |