Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 10.39 | 11.70 | 10.30 | 11.45 | 210,698,048 | +1.90(+19.90%) |
Jul 28, 2023 | 9.360 | 9.600 | 9.160 | 9.550 | 58,205,328 | +0.46(+5.06%) |
Jul 27, 2023 | 9.710 | 9.730 | 8.940 | 9.090 | 45,897,560 | -0.43(-4.52%) |
Jul 26, 2023 | 9.260 | 9.540 | 9.210 | 9.520 | 34,883,492 | +0.19(+2.04%) |
Jul 25, 2023 | 9.400 | 9.780 | 9.310 | 9.330 | 38,740,280 | -0.12(-1.27%) |
Jul 24, 2023 | 9.440 | 9.560 | 9.295 | 9.450 | 26,655,708 | +0.02(+0.21%) |
Jul 21, 2023 | 9.680 | 9.700 | 9.260 | 9.430 | 36,544,792 | -0.14(-1.46%) |
Jul 20, 2023 | 9.630 | 9.990 | 9.370 | 9.570 | 41,518,264 | -0.28(-2.84%) |
Jul 19, 2023 | 9.760 | 10.13 | 9.645 | 9.850 | 50,012,760 | +0.28(+2.93%) |
Jul 18, 2023 | 9.550 | 9.740 | 9.433 | 9.570 | 33,847,808 | +0.09(+0.95%) |
Jul 17, 2023 | 9.040 | 9.805 | 8.990 | 9.480 | 48,202,804 | +0.40(+4.41%) |
Jul 14, 2023 | 9.220 | 9.450 | 8.940 | 9.080 | 38,591,380 | -0.08(-0.87%) |
Jul 13, 2023 | 8.920 | 9.240 | 8.770 | 9.160 | 43,280,784 | -0.04(-0.43%) |
Jul 12, 2023 | 9.340 | 9.390 | 9.000 | 9.200 | 41,100,724 | +0.13(+1.43%) |
Jul 11, 2023 | 8.810 | 9.200 | 8.750 | 9.070 | 52,518,880 | +0.36(+4.13%) |
Jul 10, 2023 | 8.100 | 8.720 | 8.040 | 8.710 | 39,145,288 | +0.66(+8.20%) |
Jul 07, 2023 | 8.090 | 8.300 | 8.030 | 8.050 | 22,783,936 | -0.05(-0.62%) |
Jul 06, 2023 | 8.230 | 8.260 | 7.855 | 8.100 | 38,080,808 | -0.28(-3.34%) |
Jul 05, 2023 | 8.490 | 8.680 | 8.310 | 8.380 | 26,921,468 | -0.14(-1.64%) |
Jul 03, 2023 | 8.360 | 8.640 | 8.350 | 8.520 | 26,842,092 | +0.18(+2.16%) |
Jun 30, 2023 | 8.920 | 9.410 | 8.320 | 8.340 | 98,445,632 | -0.37(-4.25%) |
Jun 29, 2023 | 9.070 | 9.280 | 8.600 | 8.710 | 42,633,132 | -0.16(-1.80%) |
Jun 28, 2023 | 8.590 | 9.090 | 8.580 | 8.870 | 36,209,792 | +0.23(+2.66%) |
Jun 27, 2023 | 8.330 | 8.720 | 8.320 | 8.640 | 40,362,016 | +0.44(+5.37%) |
Jun 26, 2023 | 8.240 | 8.660 | 8.140 | 8.200 | 33,497,184 | -0.08(-0.97%) |
Jun 23, 2023 | 7.910 | 8.290 | 7.710 | 8.280 | 62,340,416 | -0.21(-2.47%) |
Jun 22, 2023 | 8.540 | 8.690 | 8.350 | 8.490 | 29,957,480 | -0.14(-1.62%) |
Jun 21, 2023 | 8.510 | 8.770 | 8.340 | 8.630 | 37,690,036 | +0.04(+0.47%) |
Jun 20, 2023 | 8.310 | 8.640 | 8.200 | 8.590 | 49,015,748 | -0.01(-0.12%) |
Jun 16, 2023 | 8.910 | 9.180 | 8.500 | 8.600 | 107,646,160 | -0.95(-9.95%) |
Jun 15, 2023 | 9.180 | 9.580 | 8.880 | 9.550 | 97,463,016 | -0.19(-1.95%) |
Jun 14, 2023 | 9.790 | 10.23 | 9.290 | 9.740 | 128,244,576 | +0.20(+2.10%) |
Jun 13, 2023 | 9.540 | 9.610 | 8.890 | 9.540 | 108,162,304 | +0.38(+4.15%) |
Jun 12, 2023 | 8.460 | 9.300 | 8.400 | 9.160 | 118,139,968 | +0.98(+11.98%) |
Jun 09, 2023 | 8.250 | 8.810 | 8.110 | 8.180 | 84,928,736 | +0.06(+0.74%) |
Jun 08, 2023 | 7.690 | 8.200 | 7.660 | 8.120 | 66,904,100 | +0.38(+4.91%) |
Jun 07, 2023 | 7.860 | 8.000 | 7.640 | 7.740 | 60,800,804 | +0.09(+1.18%) |
Jun 06, 2023 | 7.180 | 7.755 | 7.140 | 7.650 | 56,739,348 | +0.40(+5.52%) |
Jun 05, 2023 | 7.120 | 7.600 | 7.075 | 7.250 | 69,460,024 | +0.22(+3.13%) |
Jun 02, 2023 | 7.110 | 7.110 | 6.710 | 7.030 | 63,585,604 | +0.21(+3.08%) |
Jun 01, 2023 | 6.710 | 7.260 | 6.630 | 6.820 | 108,584,344 | -0.12(-1.73%) |
May 31, 2023 | 6.200 | 7.020 | 6.100 | 6.940 | 152,192,944 | +0.91(+15.09%) |
May 30, 2023 | 5.810 | 6.050 | 5.590 | 6.030 | 67,430,224 | +0.62(+11.46%) |
May 26, 2023 | 5.240 | 5.480 | 5.220 | 5.410 | 27,217,188 | +0.20(+3.84%) |
May 25, 2023 | 5.390 | 5.400 | 5.090 | 5.210 | 24,433,330 | -0.10(-1.88%) |
May 24, 2023 | 5.200 | 5.330 | 5.130 | 5.310 | 23,837,252 | +0.02(+0.38%) |
May 23, 2023 | 5.240 | 5.490 | 5.220 | 5.290 | 43,819,116 | +0.03(+0.57%) |
May 22, 2023 | 4.990 | 5.340 | 4.920 | 5.260 | 42,433,536 | +0.33(+6.69%) |
May 19, 2023 | 5.070 | 5.130 | 4.910 | 4.930 | 26,196,434 | -0.14(-2.76%) |
May 18, 2023 | 4.980 | 5.135 | 4.920 | 5.070 | 35,139,500 | +0.11(+2.22%) |
May 17, 2023 | 4.760 | 4.980 | 4.690 | 4.960 | 42,678,508 | +0.20(+4.20%) |
May 16, 2023 | 4.790 | 4.820 | 4.610 | 4.760 | 38,417,852 | -0.01(-0.21%) |
May 15, 2023 | 4.680 | 4.840 | 4.450 | 4.770 | 103,206,064 | -0.25(-4.98%) |
May 12, 2023 | 5.170 | 5.220 | 4.925 | 5.020 | 44,767,380 | -0.12(-2.33%) |
May 11, 2023 | 5.440 | 5.440 | 5.120 | 5.140 | 35,953,304 | -0.34(-6.20%) |
May 10, 2023 | 5.580 | 5.600 | 5.380 | 5.480 | 28,566,716 | +0.07(+1.29%) |
May 09, 2023 | 5.350 | 5.550 | 5.340 | 5.410 | 26,694,230 | -0.06(-1.10%) |
May 08, 2023 | 5.180 | 5.490 | 5.180 | 5.470 | 39,877,304 | +0.31(+6.01%) |
May 05, 2023 | 5.010 | 5.170 | 4.990 | 5.160 | 40,980,284 | +0.27(+5.41%) |
May 04, 2023 | 4.780 | 4.915 | 4.590 | 4.895 | 59,623,568 | +0.04(+0.93%) |
May 03, 2023 | 4.970 | 5.079 | 4.750 | 4.850 | 64,028,960 | -0.06(-1.12%) |
May 02, 2023 | 5.260 | 5.300 | 4.720 | 4.905 | 115,461,312 | -0.56(-10.33%) |