Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 9.450 | 10.10 | 9.270 | 9.580 | 4,058,350 | +0.18(+1.86%) |
Jul 28, 2023 | 10.23 | 10.47 | 9.052 | 9.405 | 7,123,154 | -0.57(-5.67%) |
Jul 27, 2023 | 10.23 | 10.63 | 9.850 | 9.970 | 6,004,532 | -0.03(-0.30%) |
Jul 26, 2023 | 10.35 | 11.07 | 9.855 | 10.00 | 10,090,516 | -0.24(-2.34%) |
Jul 25, 2023 | 9.030 | 10.81 | 8.810 | 10.24 | 20,000,868 | +1.46(+16.63%) |
Jul 24, 2023 | 8.200 | 9.890 | 8.116 | 8.780 | 29,693,758 | +1.06(+13.73%) |
Jul 21, 2023 | 7.860 | 8.030 | 7.460 | 7.720 | 4,466,364 | -0.01(-0.13%) |
Jul 20, 2023 | 8.380 | 8.500 | 7.570 | 7.730 | 4,641,520 | -0.67(-7.98%) |
Jul 19, 2023 | 8.130 | 8.451 | 7.890 | 8.400 | 4,216,221 | +0.36(+4.48%) |
Jul 18, 2023 | 7.590 | 8.188 | 7.370 | 8.040 | 4,136,414 | +0.51(+6.77%) |
Jul 17, 2023 | 7.470 | 7.700 | 7.010 | 7.530 | 3,472,984 | +0.06(+0.80%) |
Jul 14, 2023 | 8.250 | 8.680 | 7.260 | 7.470 | 7,590,861 | -0.62(-7.66%) |
Jul 13, 2023 | 8.020 | 8.335 | 7.832 | 8.090 | 3,330,111 | +0.13(+1.70%) |
Jul 12, 2023 | 8.610 | 8.619 | 7.720 | 7.955 | 4,817,276 | -0.48(-5.75%) |
Jul 11, 2023 | 8.330 | 8.732 | 8.050 | 8.440 | 4,343,869 | +0.15(+1.81%) |
Jul 10, 2023 | 8.360 | 8.480 | 7.760 | 8.290 | 5,118,149 | -0.08(-0.96%) |
Jul 07, 2023 | 7.750 | 8.430 | 7.655 | 8.370 | 8,737,976 | +0.67(+8.70%) |
Jul 06, 2023 | 8.800 | 8.820 | 7.000 | 7.700 | 19,271,686 | -1.25(-13.97%) |
Jul 05, 2023 | 9.620 | 10.21 | 8.840 | 8.950 | 8,610,243 | -0.96(-9.69%) |
Jul 03, 2023 | 9.500 | 10.00 | 9.260 | 9.910 | 4,534,012 | +0.56(+5.99%) |
Jun 30, 2023 | 8.600 | 9.560 | 8.480 | 9.350 | 8,845,945 | +1.01(+12.11%) |
Jun 29, 2023 | 7.660 | 8.540 | 7.600 | 8.340 | 6,561,250 | +0.60(+7.82%) |
Jun 28, 2023 | 7.110 | 7.900 | 6.800 | 7.735 | 8,898,107 | +0.36(+4.88%) |
Jun 27, 2023 | 8.640 | 8.780 | 7.270 | 7.375 | 12,328,088 | -1.81(-19.75%) |
Jun 26, 2023 | 8.820 | 9.800 | 8.140 | 9.190 | 15,721,381 | +1.10(+13.60%) |
Jun 23, 2023 | 10.28 | 11.62 | 7.760 | 8.090 | 48,324,932 | -1.58(-16.34%) |
Jun 22, 2023 | 9.100 | 10.02 | 9.010 | 9.670 | 4,104,736 | +0.55(+6.03%) |
Jun 21, 2023 | 9.340 | 10.46 | 8.740 | 9.120 | 6,621,891 | -0.16(-1.72%) |
Jun 20, 2023 | 8.990 | 9.290 | 8.530 | 9.280 | 2,254,486 | +0.33(+3.69%) |
Jun 16, 2023 | 9.530 | 9.640 | 8.820 | 8.950 | 4,140,096 | -0.49(-5.19%) |
Jun 15, 2023 | 8.740 | 9.580 | 8.630 | 9.440 | 2,884,795 | +0.62(+7.03%) |
Jun 14, 2023 | 8.960 | 9.180 | 8.510 | 8.820 | 2,514,879 | +0.01(+0.11%) |
Jun 13, 2023 | 8.730 | 9.030 | 8.270 | 8.810 | 2,100,682 | +0.12(+1.44%) |
Jun 12, 2023 | 8.340 | 8.829 | 7.810 | 8.685 | 2,693,552 | +0.69(+8.63%) |
Jun 09, 2023 | 9.270 | 9.350 | 7.963 | 7.995 | 3,648,498 | -1.27(-13.75%) |
Jun 08, 2023 | 9.020 | 9.450 | 8.310 | 9.270 | 3,506,790 | +0.43(+4.86%) |
Jun 07, 2023 | 9.860 | 10.00 | 8.500 | 8.840 | 3,390,769 | -0.85(-8.77%) |
Jun 06, 2023 | 9.340 | 10.07 | 9.010 | 9.690 | 3,592,291 | +0.34(+3.64%) |
Jun 05, 2023 | 9.140 | 9.630 | 8.910 | 9.350 | 2,289,236 | +0.12(+1.30%) |
Jun 02, 2023 | 9.270 | 9.669 | 8.800 | 9.230 | 2,829,867 | +0.02(+0.22%) |
Jun 01, 2023 | 8.340 | 9.250 | 8.339 | 9.210 | 4,059,484 | +0.84(+10.04%) |
May 31, 2023 | 8.930 | 8.959 | 8.000 | 8.370 | 3,451,181 | -0.86(-9.32%) |
May 30, 2023 | 8.050 | 9.490 | 7.930 | 9.230 | 4,315,135 | +1.30(+16.39%) |
May 26, 2023 | 8.910 | 9.340 | 7.850 | 7.930 | 2,987,651 | -0.94(-10.60%) |
May 25, 2023 | 10.13 | 10.25 | 8.150 | 8.870 | 5,080,486 | -0.22(-2.42%) |
May 24, 2023 | 7.780 | 9.370 | 7.730 | 9.090 | 6,148,458 | +1.15(+14.48%) |
May 23, 2023 | 8.410 | 8.690 | 7.320 | 7.940 | 4,015,727 | -0.47(-5.59%) |
May 22, 2023 | 8.510 | 8.990 | 7.790 | 8.410 | 6,134,270 | -0.16(-1.87%) |
May 19, 2023 | 7.610 | 8.650 | 6.740 | 8.570 | 11,437,662 | +1.18(+15.97%) |
May 18, 2023 | 6.760 | 8.420 | 6.620 | 7.390 | 15,354,284 | +0.34(+4.82%) |
May 17, 2023 | 5.860 | 7.270 | 5.630 | 7.050 | 26,789,300 | +0.94(+15.38%) |
May 16, 2023 | 4.860 | 6.250 | 4.350 | 6.110 | 79,224,048 | +2.70(+78.92%) |
May 15, 2023 | 2.980 | 3.435 | 2.970 | 3.415 | 1,179,760 | +0.54(+18.58%) |
May 12, 2023 | 3.490 | 3.533 | 2.880 | 2.880 | 1,279,747 | -0.61(-17.48%) |
May 11, 2023 | 3.670 | 3.690 | 3.450 | 3.490 | 455,842 | -0.17(-4.64%) |
May 10, 2023 | 3.500 | 3.765 | 3.450 | 3.660 | 857,838 | +0.25(+7.33%) |
May 09, 2023 | 3.390 | 3.505 | 3.270 | 3.410 | 348,970 | +0.02(+0.59%) |
May 08, 2023 | 3.410 | 3.475 | 3.270 | 3.390 | 377,004 | +0.00(+0.00%) |
May 05, 2023 | 3.310 | 3.435 | 3.235 | 3.390 | 485,899 | +0.15(+4.63%) |
May 04, 2023 | 3.080 | 3.340 | 3.040 | 3.240 | 688,651 | +0.12(+3.85%) |
May 03, 2023 | 3.180 | 3.250 | 3.120 | 3.120 | 349,673 | -0.05(-1.58%) |
May 02, 2023 | 3.070 | 3.195 | 2.955 | 3.170 | 387,537 | +0.07(+2.26%) |