Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 8.020 | 8.125 | 7.825 | 7.950 | 12,347 | +0.12(+1.53%) |
Jul 28, 2023 | 8.210 | 8.220 | 7.830 | 7.830 | 31,430 | -0.13(-1.69%) |
Jul 27, 2023 | 8.090 | 8.240 | 7.880 | 7.965 | 32,241 | -0.04(-0.56%) |
Jul 26, 2023 | 8.000 | 8.090 | 7.610 | 8.010 | 31,873 | +0.01(+0.12%) |
Jul 25, 2023 | 8.110 | 8.170 | 7.850 | 8.000 | 20,719 | +0.08(+1.01%) |
Jul 24, 2023 | 8.920 | 8.920 | 7.800 | 7.920 | 73,321 | -1.11(-12.29%) |
Jul 21, 2023 | 9.510 | 9.710 | 9.020 | 9.030 | 33,069 | -0.37(-3.94%) |
Jul 20, 2023 | 9.710 | 9.867 | 9.400 | 9.400 | 9,704 | -0.36(-3.69%) |
Jul 19, 2023 | 9.760 | 9.970 | 9.500 | 9.760 | 22,863 | +0.00(+0.00%) |
Jul 18, 2023 | 9.810 | 9.980 | 9.560 | 9.760 | 18,982 | -0.24(-2.40%) |
Jul 17, 2023 | 10.11 | 10.23 | 9.700 | 10.00 | 13,075 | +0.01(+0.10%) |
Jul 14, 2023 | 10.49 | 10.49 | 9.670 | 9.990 | 19,870 | -0.45(-4.31%) |
Jul 13, 2023 | 10.16 | 10.68 | 10.05 | 10.44 | 23,150 | +0.40(+3.98%) |
Jul 12, 2023 | 10.46 | 10.81 | 10.02 | 10.04 | 34,803 | -0.42(-4.02%) |
Jul 11, 2023 | 9.850 | 11.07 | 9.610 | 10.46 | 59,836 | +0.55(+5.55%) |
Jul 10, 2023 | 9.500 | 10.37 | 9.500 | 9.910 | 79,914 | +0.27(+2.80%) |
Jul 07, 2023 | 9.690 | 10.20 | 9.450 | 9.640 | 32,042 | +0.02(+0.21%) |
Jul 06, 2023 | 10.35 | 10.35 | 9.610 | 9.620 | 48,312 | -0.83(-7.94%) |
Jul 05, 2023 | 10.73 | 11.00 | 10.23 | 10.45 | 36,823 | -0.45(-4.13%) |
Jul 03, 2023 | 10.51 | 10.94 | 10.51 | 10.90 | 6,409 | +0.40(+3.81%) |
Jun 30, 2023 | 10.23 | 10.96 | 10.23 | 10.50 | 24,993 | +0.24(+2.34%) |
Jun 29, 2023 | 10.67 | 10.86 | 10.26 | 10.26 | 14,401 | -0.49(-4.56%) |
Jun 28, 2023 | 10.36 | 10.98 | 10.36 | 10.75 | 72,817 | +0.37(+3.56%) |
Jun 27, 2023 | 10.58 | 10.68 | 10.25 | 10.38 | 37,943 | -0.34(-3.17%) |
Jun 26, 2023 | 11.26 | 11.45 | 10.54 | 10.72 | 42,362 | -0.57(-5.05%) |
Jun 23, 2023 | 12.08 | 12.08 | 11.27 | 11.29 | 39,862 | -0.73(-6.07%) |
Jun 22, 2023 | 12.00 | 12.24 | 11.55 | 12.02 | 50,856 | +0.31(+2.65%) |
Jun 21, 2023 | 12.35 | 12.50 | 11.70 | 11.71 | 21,449 | -1.04(-8.16%) |
Jun 20, 2023 | 11.68 | 12.88 | 11.31 | 12.75 | 80,346 | +1.07(+9.16%) |
Jun 16, 2023 | 11.65 | 11.74 | 11.25 | 11.68 | 70,653 | +0.11(+0.95%) |
Jun 15, 2023 | 11.21 | 11.90 | 11.20 | 11.57 | 59,867 | +0.08(+0.70%) |
Jun 14, 2023 | 10.89 | 11.90 | 10.89 | 11.49 | 51,529 | +0.29(+2.59%) |
Jun 13, 2023 | 10.57 | 11.37 | 10.57 | 11.20 | 76,933 | +0.76(+7.28%) |
Jun 12, 2023 | 10.72 | 11.43 | 10.35 | 10.44 | 129,235 | -0.10(-0.95%) |
Jun 09, 2023 | 11.93 | 11.99 | 10.39 | 10.54 | 84,704 | -1.38(-11.58%) |
Jun 08, 2023 | 12.01 | 12.21 | 11.01 | 11.92 | 95,961 | -0.15(-1.24%) |
Jun 07, 2023 | 11.80 | 12.87 | 11.73 | 12.07 | 49,890 | +0.15(+1.26%) |
Jun 06, 2023 | 10.94 | 12.67 | 10.92 | 11.92 | 133,395 | +0.47(+4.10%) |
Jun 05, 2023 | 10.89 | 12.00 | 10.72 | 11.45 | 105,336 | +0.75(+7.01%) |
Jun 02, 2023 | 9.400 | 10.97 | 9.361 | 10.70 | 154,600 | +1.22(+12.87%) |
Jun 01, 2023 | 9.920 | 10.03 | 9.150 | 9.480 | 125,964 | -0.12(-1.25%) |
May 31, 2023 | 10.39 | 10.63 | 9.510 | 9.600 | 114,086 | -1.09(-10.20%) |
May 30, 2023 | 11.18 | 11.52 | 9.860 | 10.69 | 144,862 | -0.11(-1.02%) |
May 26, 2023 | 11.51 | 12.08 | 10.70 | 10.80 | 176,698 | -0.84(-7.22%) |
May 25, 2023 | 13.57 | 14.07 | 11.04 | 11.64 | 415,616 | -2.43(-17.30%) |
May 24, 2023 | 15.61 | 16.50 | 14.02 | 14.07 | 568,605 | -1.96(-12.20%) |
May 23, 2023 | 16.88 | 20.66 | 15.63 | 16.03 | 2,553,061 | -3.35(-17.29%) |
May 22, 2023 | 13.36 | 19.80 | 11.71 | 19.38 | 16,274,042 | +10.51(+118.40%) |
May 19, 2023 | 8.980 | 9.330 | 8.500 | 8.874 | 98,829 | -0.13(-1.40%) |
May 18, 2023 | 7.020 | 9.108 | 7.020 | 9.000 | 91,406 | +1.97(+28.02%) |
May 17, 2023 | 6.760 | 7.100 | 6.550 | 7.030 | 26,937 | +0.40(+6.03%) |
May 16, 2023 | 6.540 | 7.100 | 6.510 | 6.630 | 40,539 | -0.07(-1.04%) |
May 15, 2023 | 6.660 | 7.420 | 6.590 | 6.700 | 63,086 | +0.12(+1.75%) |
May 12, 2023 | 7.770 | 7.880 | 6.250 | 6.585 | 159,944 | -1.68(-20.37%) |
May 11, 2023 | 9.320 | 9.501 | 8.164 | 8.270 | 120,212 | -2.40(-22.48%) |
May 10, 2023 | 13.00 | 13.54 | 9.406 | 10.67 | 112,836 | -2.23(-17.32%) |
May 09, 2023 | 13.80 | 13.80 | 12.20 | 12.90 | 7,090 | -0.30(-2.27%) |
May 08, 2023 | 13.65 | 13.65 | 13.03 | 13.20 | 3,294 | +0.19(+1.43%) |
May 05, 2023 | 13.00 | 13.40 | 12.93 | 13.02 | 4,419 | -0.09(-0.67%) |
May 04, 2023 | 13.00 | 13.51 | 12.94 | 13.10 | 2,921 | +0.17(+1.33%) |
May 03, 2023 | 13.40 | 13.63 | 12.32 | 12.93 | 12,034 | -0.51(-3.78%) |
May 02, 2023 | 13.40 | 14.16 | 13.40 | 13.44 | 4,052 | -0.25(-1.83%) |