Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 6.400 | 7.300 | 6.000 | 6.060 | 46,343 | -0.32(-5.02%) |
Jul 28, 2023 | 6.048 | 6.680 | 5.860 | 6.380 | 9,267 | +0.33(+5.45%) |
Jul 27, 2023 | 6.382 | 6.450 | 5.600 | 6.050 | 10,285 | -0.33(-5.20%) |
Jul 26, 2023 | 6.280 | 6.598 | 6.106 | 6.382 | 6,695 | +0.18(+2.84%) |
Jul 25, 2023 | 6.392 | 6.640 | 6.102 | 6.206 | 8,033 | -0.13(-2.11%) |
Jul 24, 2023 | 7.160 | 7.160 | 5.800 | 6.340 | 20,144 | -0.86(-11.94%) |
Jul 21, 2023 | 7.080 | 8.176 | 6.812 | 7.200 | 32,868 | +0.20(+2.86%) |
Jul 20, 2023 | 6.838 | 7.198 | 6.838 | 7.000 | 5,693 | +0.04(+0.55%) |
Jul 19, 2023 | 7.000 | 7.500 | 6.686 | 6.962 | 12,215 | -0.24(-3.28%) |
Jul 18, 2023 | 6.700 | 7.216 | 6.640 | 7.198 | 3,506 | +0.33(+4.80%) |
Jul 17, 2023 | 7.600 | 7.500 | 6.670 | 6.868 | 3,997 | -0.33(-4.61%) |
Jul 14, 2023 | 7.740 | 7.740 | 6.854 | 7.200 | 7,263 | -0.58(-7.46%) |
Jul 13, 2023 | 7.988 | 8.000 | 7.400 | 7.780 | 10,225 | -0.42(-5.10%) |
Jul 12, 2023 | 7.200 | 8.200 | 7.050 | 8.198 | 22,762 | +1.02(+14.27%) |
Jul 11, 2023 | 7.600 | 7.580 | 7.000 | 7.174 | 8,672 | -0.07(-0.94%) |
Jul 10, 2023 | 6.380 | 7.800 | 6.380 | 7.242 | 48,194 | +0.95(+15.14%) |
Jul 07, 2023 | 6.172 | 6.466 | 6.120 | 6.290 | 5,112 | +0.13(+2.11%) |
Jul 06, 2023 | 6.382 | 6.596 | 6.026 | 6.160 | 8,808 | -0.24(-3.75%) |
Jul 05, 2023 | 6.200 | 6.600 | 6.200 | 6.400 | 8,540 | +0.15(+2.43%) |
Jul 03, 2023 | 6.600 | 6.632 | 6.210 | 6.248 | 10,041 | -0.01(-0.19%) |
Jun 30, 2023 | 6.560 | 6.800 | 6.200 | 6.260 | 11,955 | -0.54(-7.94%) |
Jun 29, 2023 | 6.760 | 7.000 | 6.404 | 6.800 | 10,545 | +0.13(+1.89%) |
Jun 28, 2023 | 6.800 | 7.200 | 6.600 | 6.674 | 8,659 | +0.03(+0.51%) |
Jun 27, 2023 | 7.272 | 7.358 | 6.160 | 6.640 | 18,661 | -0.80(-10.75%) |
Jun 26, 2023 | 7.600 | 8.000 | 7.400 | 7.440 | 8,041 | -0.36(-4.62%) |
Jun 23, 2023 | 7.400 | 8.000 | 7.200 | 7.800 | 17,883 | +0.50(+6.85%) |
Jun 22, 2023 | 7.480 | 7.958 | 7.200 | 7.300 | 18,075 | -0.20(-2.67%) |
Jun 21, 2023 | 7.800 | 7.800 | 7.200 | 7.500 | 8,440 | +0.10(+1.30%) |
Jun 20, 2023 | 8.180 | 8.350 | 7.024 | 7.404 | 14,252 | -0.70(-8.59%) |
Jun 16, 2023 | 8.468 | 9.146 | 7.986 | 8.100 | 23,096 | -0.48(-5.59%) |
Jun 15, 2023 | 9.312 | 9.598 | 8.240 | 8.580 | 25,190 | -1.02(-10.62%) |
Jun 14, 2023 | 10.35 | 10.40 | 8.598 | 9.600 | 45,153 | -0.84(-8.03%) |
Jun 13, 2023 | 10.20 | 10.88 | 9.260 | 10.44 | 74,861 | +0.08(+0.75%) |
Jun 12, 2023 | 8.000 | 10.80 | 7.640 | 10.36 | 209,557 | +0.46(+4.69%) |
Jun 09, 2023 | 7.078 | 11.76 | 7.078 | 9.896 | 638,608 | +2.72(+37.83%) |
Jun 08, 2023 | 7.100 | 7.200 | 7.000 | 7.180 | 20,806 | +0.06(+0.84%) |
Jun 07, 2023 | 7.160 | 7.400 | 6.926 | 7.120 | 7,047 | -0.06(-0.84%) |
Jun 06, 2023 | 7.200 | 7.300 | 6.800 | 7.180 | 9,693 | +0.22(+3.22%) |
Jun 05, 2023 | 7.100 | 7.198 | 6.640 | 6.956 | 7,004 | -0.24(-3.39%) |
Jun 02, 2023 | 6.840 | 7.760 | 6.620 | 7.200 | 16,421 | +0.36(+5.26%) |
Jun 01, 2023 | 6.826 | 7.000 | 6.606 | 6.840 | 9,391 | -0.16(-2.29%) |
May 31, 2023 | 7.604 | 7.610 | 6.560 | 7.000 | 21,063 | -0.84(-10.71%) |
May 30, 2023 | 6.800 | 8.000 | 6.584 | 7.840 | 40,492 | +1.06(+15.67%) |
May 26, 2023 | 6.820 | 7.000 | 6.430 | 6.778 | 13,289 | -0.22(-3.17%) |
May 25, 2023 | 7.000 | 7.800 | 6.810 | 7.000 | 33,011 | +0.00(+0.00%) |
May 24, 2023 | 8.000 | 8.060 | 6.810 | 7.000 | 33,520 | -0.99(-12.39%) |
May 23, 2023 | 8.400 | 8.496 | 7.822 | 7.990 | 8,115 | -0.21(-2.54%) |
May 22, 2023 | 7.800 | 8.590 | 7.840 | 8.198 | 7,972 | +0.39(+4.97%) |
May 19, 2023 | 8.600 | 8.600 | 7.600 | 7.810 | 14,655 | -0.48(-5.74%) |
May 18, 2023 | 8.200 | 8.776 | 7.826 | 8.286 | 21,113 | +0.51(+6.50%) |
May 17, 2023 | 8.200 | 8.388 | 7.600 | 7.780 | 12,115 | -0.27(-3.33%) |
May 16, 2023 | 8.640 | 8.900 | 7.600 | 8.048 | 15,823 | -0.87(-9.78%) |
May 15, 2023 | 8.600 | 9.000 | 8.350 | 8.920 | 7,816 | -0.04(-0.47%) |
May 12, 2023 | 9.600 | 9.600 | 8.200 | 8.962 | 13,026 | -0.83(-8.49%) |
May 11, 2023 | 9.600 | 9.866 | 9.202 | 9.794 | 3,731 | +0.19(+1.98%) |
May 10, 2023 | 9.592 | 10.00 | 9.220 | 9.604 | 10,096 | +0.01(+0.13%) |
May 09, 2023 | 9.400 | 9.600 | 9.000 | 9.592 | 11,844 | +0.46(+4.99%) |
May 08, 2023 | 9.000 | 9.500 | 9.000 | 9.136 | 4,694 | -0.02(-0.24%) |
May 05, 2023 | 9.042 | 9.200 | 8.040 | 9.158 | 13,074 | +0.12(+1.28%) |
May 04, 2023 | 9.400 | 9.700 | 9.000 | 9.042 | 2,986 | -0.66(-6.78%) |
May 03, 2023 | 9.204 | 9.800 | 9.204 | 9.700 | 6,639 | +0.55(+5.99%) |
May 02, 2023 | 9.800 | 9.798 | 9.000 | 9.152 | 9,497 | -0.03(-0.33%) |