Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 8.320 | 8.770 | 8.130 | 8.170 | 37,601 | -0.36(-4.22%) |
Jul 28, 2023 | 8.860 | 9.137 | 8.380 | 8.530 | 39,346 | -0.09(-1.04%) |
Jul 27, 2023 | 9.400 | 9.710 | 8.530 | 8.620 | 29,617 | -0.81(-8.59%) |
Jul 26, 2023 | 9.400 | 9.990 | 8.655 | 9.430 | 78,417 | +0.12(+1.29%) |
Jul 25, 2023 | 7.820 | 9.884 | 7.680 | 9.310 | 139,511 | +1.45(+18.45%) |
Jul 24, 2023 | 8.000 | 8.150 | 7.620 | 7.860 | 34,615 | +0.15(+1.95%) |
Jul 21, 2023 | 7.240 | 7.780 | 7.000 | 7.710 | 52,674 | +0.46(+6.34%) |
Jul 20, 2023 | 6.720 | 7.590 | 6.690 | 7.250 | 88,781 | +0.57(+8.53%) |
Jul 19, 2023 | 6.000 | 6.870 | 5.980 | 6.680 | 79,374 | +0.62(+10.23%) |
Jul 18, 2023 | 6.470 | 6.730 | 5.810 | 6.060 | 88,472 | -0.44(-6.77%) |
Jul 17, 2023 | 6.670 | 6.750 | 6.210 | 6.500 | 44,263 | -0.13(-1.96%) |
Jul 14, 2023 | 7.820 | 7.860 | 6.630 | 6.630 | 73,752 | -1.08(-14.01%) |
Jul 13, 2023 | 7.510 | 7.800 | 7.428 | 7.710 | 36,835 | +0.18(+2.39%) |
Jul 12, 2023 | 7.340 | 7.719 | 7.253 | 7.530 | 64,471 | +0.16(+2.17%) |
Jul 11, 2023 | 6.670 | 7.380 | 6.610 | 7.370 | 56,114 | +0.75(+11.33%) |
Jul 10, 2023 | 6.580 | 6.848 | 6.460 | 6.620 | 46,285 | +0.04(+0.61%) |
Jul 07, 2023 | 6.660 | 6.760 | 6.370 | 6.580 | 48,636 | -0.11(-1.64%) |
Jul 06, 2023 | 6.990 | 6.990 | 6.565 | 6.690 | 51,159 | -0.23(-3.32%) |
Jul 05, 2023 | 7.230 | 7.680 | 6.920 | 6.920 | 58,505 | -0.37(-5.08%) |
Jul 03, 2023 | 6.900 | 7.350 | 6.850 | 7.290 | 39,404 | +0.33(+4.74%) |
Jun 30, 2023 | 7.000 | 7.185 | 6.690 | 6.960 | 61,074 | -0.04(-0.57%) |
Jun 29, 2023 | 7.130 | 7.200 | 6.680 | 7.000 | 100,746 | -0.05(-0.71%) |
Jun 28, 2023 | 8.350 | 8.350 | 7.000 | 7.050 | 88,383 | -1.23(-14.86%) |
Jun 27, 2023 | 9.260 | 9.436 | 8.280 | 8.280 | 58,777 | -0.87(-9.51%) |
Jun 26, 2023 | 9.550 | 9.550 | 8.832 | 9.150 | 85,224 | -0.30(-3.17%) |
Jun 23, 2023 | 9.500 | 10.14 | 9.410 | 9.450 | 404,556 | +0.09(+0.96%) |
Jun 22, 2023 | 9.750 | 9.915 | 9.290 | 9.360 | 56,388 | -0.34(-3.51%) |
Jun 21, 2023 | 11.06 | 11.06 | 9.650 | 9.700 | 71,799 | -1.22(-11.17%) |
Jun 20, 2023 | 10.70 | 11.61 | 10.70 | 10.92 | 90,607 | +0.22(+2.06%) |
Jun 16, 2023 | 10.94 | 11.19 | 10.54 | 10.70 | 41,591 | -0.24(-2.19%) |
Jun 15, 2023 | 10.81 | 11.13 | 10.67 | 10.94 | 26,247 | +0.06(+0.55%) |
Jun 14, 2023 | 10.85 | 11.39 | 10.76 | 10.88 | 31,188 | -0.06(-0.55%) |
Jun 13, 2023 | 10.91 | 11.04 | 10.52 | 10.94 | 45,646 | +0.06(+0.55%) |
Jun 12, 2023 | 11.72 | 11.72 | 10.75 | 10.88 | 34,878 | -0.87(-7.40%) |
Jun 09, 2023 | 12.25 | 12.35 | 11.24 | 11.75 | 52,965 | -0.50(-4.08%) |
Jun 08, 2023 | 11.72 | 12.30 | 11.72 | 12.25 | 22,726 | +0.67(+5.79%) |
Jun 07, 2023 | 11.17 | 11.96 | 11.17 | 11.58 | 28,931 | +0.56(+5.08%) |
Jun 06, 2023 | 11.00 | 11.85 | 10.87 | 11.02 | 45,672 | -0.01(-0.09%) |
Jun 05, 2023 | 10.70 | 11.10 | 10.48 | 11.03 | 46,149 | +0.31(+2.89%) |
Jun 02, 2023 | 10.39 | 10.79 | 10.39 | 10.72 | 26,200 | +0.43(+4.18%) |
Jun 01, 2023 | 10.65 | 10.65 | 10.15 | 10.29 | 29,877 | -0.23(-2.19%) |
May 31, 2023 | 10.53 | 10.88 | 10.47 | 10.52 | 28,988 | -0.04(-0.38%) |
May 30, 2023 | 10.50 | 10.97 | 10.47 | 10.56 | 32,929 | +0.11(+1.05%) |
May 26, 2023 | 10.35 | 10.58 | 10.11 | 10.45 | 29,741 | +0.21(+2.05%) |
May 25, 2023 | 11.09 | 11.35 | 9.940 | 10.24 | 108,462 | -0.86(-7.75%) |
May 24, 2023 | 11.43 | 11.55 | 11.00 | 11.10 | 44,305 | -0.46(-3.98%) |
May 23, 2023 | 12.01 | 12.15 | 11.17 | 11.56 | 48,800 | -0.52(-4.30%) |
May 22, 2023 | 12.59 | 12.60 | 11.80 | 12.08 | 68,553 | -0.51(-4.05%) |
May 19, 2023 | 12.32 | 12.75 | 12.27 | 12.59 | 16,420 | +0.13(+1.04%) |
May 18, 2023 | 12.63 | 13.31 | 11.81 | 12.46 | 34,452 | -0.24(-1.89%) |
May 17, 2023 | 12.40 | 12.85 | 12.01 | 12.70 | 39,479 | +0.30(+2.42%) |
May 16, 2023 | 12.53 | 12.54 | 12.16 | 12.40 | 29,490 | -0.14(-1.12%) |
May 15, 2023 | 12.52 | 12.79 | 12.13 | 12.54 | 60,633 | -0.11(-0.87%) |
May 12, 2023 | 12.40 | 12.79 | 12.12 | 12.65 | 45,697 | +0.25(+2.02%) |
May 11, 2023 | 12.00 | 12.65 | 11.88 | 12.40 | 54,614 | +0.41(+3.42%) |
May 10, 2023 | 11.10 | 12.19 | 10.86 | 11.99 | 47,150 | +1.11(+10.20%) |
May 09, 2023 | 10.37 | 10.93 | 10.05 | 10.88 | 46,893 | +0.37(+3.52%) |
May 08, 2023 | 10.12 | 10.51 | 9.970 | 10.51 | 51,667 | +0.55(+5.52%) |
May 05, 2023 | 10.34 | 10.47 | 9.700 | 9.960 | 56,549 | -0.09(-0.90%) |
May 04, 2023 | 10.26 | 10.58 | 9.940 | 10.05 | 51,596 | -0.31(-2.99%) |
May 03, 2023 | 10.09 | 10.51 | 9.830 | 10.36 | 33,036 | +0.30(+2.98%) |
May 02, 2023 | 10.17 | 10.30 | 9.400 | 10.06 | 41,746 | -0.11(-1.08%) |