Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 8.130 | 8.439 | 7.240 | 7.900 | 1,984,212 | -0.14(-1.80%) |
Jul 28, 2023 | 7.760 | 8.267 | 7.760 | 8.045 | 1,192,777 | +0.38(+5.03%) |
Jul 27, 2023 | 7.890 | 8.500 | 7.600 | 7.660 | 1,494,874 | -0.32(-4.01%) |
Jul 26, 2023 | 6.830 | 7.990 | 6.830 | 7.980 | 2,173,979 | +1.12(+16.24%) |
Jul 25, 2023 | 6.560 | 7.110 | 6.350 | 6.865 | 941,292 | +0.25(+3.86%) |
Jul 24, 2023 | 6.790 | 6.860 | 6.382 | 6.610 | 964,928 | -0.18(-2.65%) |
Jul 21, 2023 | 7.040 | 7.230 | 6.520 | 6.790 | 978,097 | -0.13(-1.88%) |
Jul 20, 2023 | 7.280 | 7.400 | 6.860 | 6.920 | 1,263,466 | -0.46(-6.23%) |
Jul 19, 2023 | 7.110 | 8.570 | 6.970 | 7.380 | 4,093,183 | +0.52(+7.58%) |
Jul 18, 2023 | 6.550 | 6.910 | 6.450 | 6.860 | 1,006,475 | +0.35(+5.38%) |
Jul 17, 2023 | 6.220 | 6.620 | 6.060 | 6.510 | 570,165 | +0.27(+4.41%) |
Jul 14, 2023 | 6.940 | 6.980 | 6.210 | 6.235 | 887,830 | -0.67(-9.77%) |
Jul 13, 2023 | 6.810 | 7.130 | 6.735 | 6.910 | 631,028 | +0.18(+2.67%) |
Jul 12, 2023 | 7.080 | 7.200 | 6.685 | 6.730 | 799,317 | -0.14(-2.04%) |
Jul 11, 2023 | 6.890 | 7.050 | 6.510 | 6.870 | 1,093,540 | +0.15(+2.23%) |
Jul 10, 2023 | 6.180 | 7.100 | 6.040 | 6.720 | 1,828,007 | +0.61(+9.98%) |
Jul 07, 2023 | 5.940 | 6.279 | 5.930 | 6.110 | 758,215 | +0.05(+0.83%) |
Jul 06, 2023 | 6.140 | 6.160 | 5.840 | 6.060 | 625,919 | -0.13(-2.10%) |
Jul 05, 2023 | 6.190 | 6.440 | 6.030 | 6.190 | 775,851 | -0.01(-0.16%) |
Jul 03, 2023 | 5.880 | 6.290 | 5.820 | 6.200 | 506,395 | +0.29(+4.91%) |
Jun 30, 2023 | 6.350 | 6.400 | 5.860 | 5.910 | 1,074,840 | -0.37(-5.82%) |
Jun 29, 2023 | 5.910 | 6.330 | 5.640 | 6.275 | 1,160,064 | +0.35(+5.82%) |
Jun 28, 2023 | 5.600 | 6.000 | 5.490 | 5.930 | 1,152,731 | +0.37(+6.65%) |
Jun 27, 2023 | 5.210 | 5.730 | 5.100 | 5.560 | 1,205,454 | +0.33(+6.31%) |
Jun 26, 2023 | 5.490 | 6.015 | 5.140 | 5.230 | 1,388,015 | -0.26(-4.74%) |
Jun 23, 2023 | 5.370 | 5.840 | 5.190 | 5.490 | 3,941,985 | +0.04(+0.73%) |
Jun 22, 2023 | 4.700 | 5.630 | 4.500 | 5.450 | 1,937,934 | +0.64(+13.31%) |
Jun 21, 2023 | 4.370 | 4.895 | 4.180 | 4.810 | 1,491,902 | +0.55(+12.91%) |
Jun 20, 2023 | 5.000 | 5.050 | 4.250 | 4.260 | 1,435,983 | -0.67(-13.59%) |
Jun 16, 2023 | 4.790 | 5.090 | 4.650 | 4.930 | 1,191,939 | +0.20(+4.23%) |
Jun 15, 2023 | 4.530 | 4.755 | 4.470 | 4.730 | 1,101,280 | +0.20(+4.42%) |
Jun 14, 2023 | 4.850 | 4.850 | 4.430 | 4.530 | 1,369,497 | -0.31(-6.40%) |
Jun 13, 2023 | 5.040 | 5.195 | 4.730 | 4.840 | 1,294,809 | -0.20(-3.97%) |
Jun 12, 2023 | 5.190 | 5.300 | 4.990 | 5.040 | 748,504 | -0.18(-3.45%) |
Jun 09, 2023 | 5.680 | 5.820 | 5.130 | 5.220 | 926,292 | -0.50(-8.74%) |
Jun 08, 2023 | 5.660 | 5.800 | 4.855 | 5.720 | 1,450,264 | +0.08(+1.42%) |
Jun 07, 2023 | 6.270 | 6.330 | 5.640 | 5.640 | 988,085 | -0.48(-7.84%) |
Jun 06, 2023 | 5.860 | 6.288 | 5.790 | 6.120 | 766,024 | +0.20(+3.38%) |
Jun 05, 2023 | 6.040 | 6.190 | 5.724 | 5.920 | 1,122,212 | -0.12(-1.99%) |
Jun 02, 2023 | 5.550 | 6.050 | 5.490 | 6.040 | 1,619,131 | +0.64(+11.85%) |
Jun 01, 2023 | 5.380 | 5.608 | 4.870 | 5.400 | 1,254,678 | +0.00(+0.00%) |
May 31, 2023 | 5.400 | 5.575 | 4.988 | 5.400 | 1,627,109 | -0.12(-2.17%) |
May 30, 2023 | 5.430 | 5.610 | 4.770 | 5.520 | 2,171,811 | +0.21(+3.95%) |
May 26, 2023 | 5.170 | 5.430 | 4.710 | 5.310 | 1,653,352 | +0.16(+3.11%) |
May 25, 2023 | 4.430 | 5.298 | 4.415 | 5.150 | 2,431,679 | +0.67(+14.96%) |
May 24, 2023 | 4.460 | 4.500 | 4.200 | 4.480 | 703,159 | +0.04(+0.90%) |
May 23, 2023 | 4.490 | 4.705 | 4.375 | 4.440 | 1,268,012 | -0.09(-1.99%) |
May 22, 2023 | 4.000 | 4.680 | 3.860 | 4.530 | 1,885,011 | +0.50(+12.41%) |
May 19, 2023 | 4.300 | 4.540 | 3.805 | 4.030 | 1,925,711 | -0.30(-6.93%) |
May 18, 2023 | 3.520 | 4.335 | 3.520 | 4.330 | 3,712,150 | +0.80(+22.66%) |
May 17, 2023 | 2.980 | 3.750 | 2.940 | 3.530 | 3,809,142 | +0.56(+18.86%) |
May 16, 2023 | 3.060 | 3.070 | 2.890 | 2.970 | 1,517,157 | -0.11(-3.57%) |
May 15, 2023 | 3.250 | 3.310 | 3.030 | 3.080 | 2,189,065 | -0.20(-6.10%) |
May 12, 2023 | 3.280 | 3.320 | 3.060 | 3.280 | 1,468,994 | -0.05(-1.50%) |
May 11, 2023 | 3.740 | 3.750 | 3.025 | 3.330 | 3,400,243 | -0.64(-16.12%) |
May 10, 2023 | 3.730 | 4.190 | 3.730 | 3.970 | 2,209,653 | +0.30(+8.17%) |
May 09, 2023 | 3.500 | 3.685 | 3.420 | 3.670 | 711,970 | +0.14(+3.97%) |
May 08, 2023 | 3.490 | 3.570 | 3.405 | 3.530 | 448,868 | +0.07(+2.02%) |
May 05, 2023 | 3.380 | 3.470 | 3.360 | 3.460 | 485,441 | +0.14(+4.22%) |
May 04, 2023 | 3.320 | 3.400 | 3.270 | 3.320 | 498,755 | -0.02(-0.60%) |
May 03, 2023 | 3.380 | 3.440 | 3.300 | 3.340 | 677,705 | -0.01(-0.30%) |
May 02, 2023 | 3.440 | 3.450 | 3.305 | 3.350 | 771,222 | -0.09(-2.62%) |