Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 5.000 | 5.000 | 4.522 | 4.530 | 7,244 | -0.07(-1.52%) |
Jul 28, 2023 | 4.987 | 5.195 | 4.577 | 4.600 | 9,969 | -0.15(-3.16%) |
Jul 27, 2023 | 4.960 | 5.225 | 4.750 | 4.750 | 2,170 | -0.47(-9.09%) |
Jul 26, 2023 | 5.000 | 5.250 | 4.838 | 5.225 | 4,974 | +0.22(+4.50%) |
Jul 25, 2023 | 5.000 | 5.277 | 4.753 | 5.000 | 11,585 | +0.08(+1.52%) |
Jul 24, 2023 | 4.575 | 4.975 | 4.263 | 4.925 | 8,128 | +0.47(+10.49%) |
Jul 21, 2023 | 4.675 | 4.825 | 4.263 | 4.457 | 6,568 | -0.29(-6.16%) |
Jul 20, 2023 | 4.875 | 4.875 | 4.595 | 4.750 | 2,960 | -0.04(-0.73%) |
Jul 19, 2023 | 4.825 | 4.900 | 4.675 | 4.785 | 4,591 | +0.11(+2.35%) |
Jul 18, 2023 | 4.975 | 4.975 | 4.475 | 4.675 | 9,354 | -0.20(-4.10%) |
Jul 17, 2023 | 4.630 | 4.997 | 4.553 | 4.875 | 3,618 | +0.12(+2.63%) |
Jul 14, 2023 | 5.170 | 5.225 | 4.630 | 4.750 | 5,238 | -0.17(-3.55%) |
Jul 13, 2023 | 4.750 | 5.692 | 4.420 | 4.925 | 20,156 | +0.17(+3.63%) |
Jul 12, 2023 | 4.800 | 4.950 | 4.750 | 4.753 | 10,330 | -0.20(-3.99%) |
Jul 11, 2023 | 4.875 | 5.200 | 4.875 | 4.950 | 16,064 | -0.21(-4.02%) |
Jul 10, 2023 | 5.500 | 5.575 | 4.925 | 5.157 | 127,231 | -0.19(-3.60%) |
Jul 07, 2023 | 5.000 | 5.680 | 4.933 | 5.350 | 29,190 | -0.15(-2.73%) |
Jul 06, 2023 | 5.513 | 5.975 | 5.450 | 5.500 | 4,035 | -0.19(-3.30%) |
Jul 05, 2023 | 5.275 | 5.975 | 5.250 | 5.688 | 5,151 | +0.31(+5.72%) |
Jul 03, 2023 | 5.537 | 6.250 | 5.330 | 5.380 | 8,039 | -0.08(-1.42%) |
Jun 30, 2023 | 5.750 | 6.050 | 5.348 | 5.457 | 11,876 | -0.52(-8.62%) |
Jun 29, 2023 | 6.500 | 6.500 | 5.625 | 5.973 | 5,356 | -0.15(-2.49%) |
Jun 28, 2023 | 6.503 | 6.747 | 6.053 | 6.125 | 1,340 | -0.09(-1.45%) |
Jun 27, 2023 | 6.700 | 6.700 | 6.000 | 6.215 | 5,973 | -0.03(-0.44%) |
Jun 26, 2023 | 6.625 | 6.625 | 6.077 | 6.242 | 6,540 | -0.04(-0.68%) |
Jun 23, 2023 | 6.750 | 7.375 | 6.285 | 6.285 | 7,837 | -0.96(-13.19%) |
Jun 22, 2023 | 7.250 | 7.503 | 7.240 | 7.240 | 4,856 | -0.26(-3.47%) |
Jun 21, 2023 | 8.365 | 8.365 | 7.250 | 7.500 | 10,265 | -1.12(-13.04%) |
Jun 20, 2023 | 6.625 | 9.390 | 6.625 | 8.625 | 35,330 | +1.62(+23.21%) |
Jun 16, 2023 | 7.750 | 7.750 | 6.750 | 7.000 | 18,449 | -0.83(-10.54%) |
Jun 15, 2023 | 7.775 | 11.25 | 7.753 | 7.825 | 95,833 | +0.23(+2.96%) |
Jun 14, 2023 | 7.500 | 8.025 | 7.500 | 7.600 | 3,395 | +0.10(+1.30%) |
Jun 13, 2023 | 7.668 | 8.200 | 7.503 | 7.503 | 991 | -0.25(-3.19%) |
Jun 12, 2023 | 7.500 | 8.200 | 7.500 | 7.750 | 2,333 | +0.08(+1.08%) |
Jun 09, 2023 | 8.005 | 8.498 | 7.668 | 7.668 | 1,817 | -0.33(-4.16%) |
Jun 08, 2023 | 8.250 | 8.700 | 8.000 | 8.000 | 1,242 | -0.21(-2.59%) |
Jun 07, 2023 | 8.693 | 8.693 | 8.000 | 8.213 | 1,508 | -0.12(-1.44%) |
Jun 06, 2023 | 8.000 | 8.725 | 7.500 | 8.332 | 3,295 | -0.39(-4.50%) |
Jun 05, 2023 | 8.500 | 9.250 | 8.310 | 8.725 | 3,395 | -0.41(-4.44%) |
Jun 02, 2023 | 9.027 | 9.250 | 8.752 | 9.130 | 2,720 | -0.06(-0.63%) |
Jun 01, 2023 | 9.613 | 10.02 | 8.568 | 9.188 | 3,961 | -0.61(-6.20%) |
May 31, 2023 | 10.05 | 10.10 | 9.602 | 9.795 | 1,113 | -0.30(-3.02%) |
May 30, 2023 | 10.04 | 10.60 | 10.04 | 10.10 | 2,378 | +0.01(+0.07%) |
May 26, 2023 | 10.21 | 10.50 | 10.05 | 10.09 | 478 | -0.11(-1.10%) |
May 25, 2023 | 10.12 | 11.25 | 10.12 | 10.21 | 530 | -1.04(-9.29%) |
May 24, 2023 | 10.50 | 11.25 | 10.30 | 11.25 | 1,809 | +0.25(+2.27%) |
May 23, 2023 | 10.96 | 11.16 | 10.50 | 11.00 | 872 | +0.00(+0.00%) |
May 22, 2023 | 10.56 | 11.16 | 10.05 | 11.00 | 1,082 | -0.13(-1.15%) |
May 19, 2023 | 11.19 | 11.19 | 10.29 | 11.13 | 937 | -0.06(-0.54%) |
May 18, 2023 | 10.05 | 11.25 | 10.05 | 11.19 | 2,839 | +0.51(+4.80%) |
May 17, 2023 | 10.05 | 10.68 | 9.800 | 10.68 | 1,307 | +0.18(+1.67%) |
May 16, 2023 | 10.26 | 10.50 | 9.750 | 10.50 | 1,851 | +0.21(+2.07%) |
May 15, 2023 | 10.25 | 10.53 | 10.25 | 10.29 | 688 | -0.08(-0.75%) |
May 12, 2023 | 9.750 | 10.50 | 9.750 | 10.37 | 2,121 | +0.52(+5.23%) |
May 11, 2023 | 10.25 | 10.50 | 9.800 | 9.850 | 1,014 | -0.39(-3.81%) |
May 10, 2023 | 10.50 | 10.50 | 10.02 | 10.24 | 2,682 | -0.26(-2.48%) |
May 09, 2023 | 10.50 | 10.50 | 10.00 | 10.50 | 1,649 | +0.50(+5.00%) |
May 08, 2023 | 10.25 | 10.75 | 10.00 | 10.00 | 1,185 | +0.00(+0.00%) |
May 05, 2023 | 10.75 | 10.75 | 9.252 | 10.00 | 2,075 | +0.12(+1.27%) |
May 04, 2023 | 10.75 | 10.75 | 9.325 | 9.875 | 3,240 | +0.59(+6.33%) |
May 03, 2023 | 10.25 | 10.35 | 9.287 | 9.287 | 2,094 | -0.96(-9.39%) |
May 02, 2023 | 10.75 | 10.75 | 9.752 | 10.25 | 1,067 | -0.07(-0.73%) |