Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 9.396 | 9.516 | 9.217 | 9.277 | 5,792,058 | -0.15(-1.59%) |
Jul 28, 2023 | 9.327 | 9.456 | 9.085 | 9.426 | 8,283,400 | +0.19(+2.05%) |
Jul 27, 2023 | 9.676 | 9.865 | 9.187 | 9.237 | 12,426,681 | -0.50(-5.12%) |
Jul 26, 2023 | 9.765 | 10.07 | 9.227 | 9.736 | 36,129,980 | +2.06(+26.92%) |
Jul 25, 2023 | 10.62 | 11.18 | 7.481 | 7.671 | 61,363,516 | -2.84(-27.04%) |
Jul 24, 2023 | 9.676 | 10.60 | 9.656 | 10.51 | 14,214,113 | +0.83(+8.55%) |
Jul 21, 2023 | 10.17 | 10.20 | 9.506 | 9.686 | 9,664,692 | -0.24(-2.41%) |
Jul 20, 2023 | 10.03 | 10.46 | 9.636 | 9.925 | 17,932,984 | +0.00(+0.00%) |
Jul 19, 2023 | 8.868 | 10.01 | 8.758 | 9.925 | 19,712,742 | +1.01(+11.30%) |
Jul 18, 2023 | 8.219 | 9.177 | 8.160 | 8.918 | 15,484,870 | +0.70(+8.50%) |
Jul 17, 2023 | 8.110 | 8.239 | 7.936 | 8.219 | 5,938,793 | +0.10(+1.23%) |
Jul 14, 2023 | 8.638 | 8.638 | 7.894 | 8.120 | 10,964,331 | -0.32(-3.78%) |
Jul 13, 2023 | 8.319 | 8.479 | 8.169 | 8.439 | 5,676,365 | +0.18(+2.17%) |
Jul 12, 2023 | 8.529 | 8.688 | 8.189 | 8.259 | 7,938,889 | +0.10(+1.22%) |
Jul 11, 2023 | 8.030 | 8.469 | 7.900 | 8.160 | 8,025,906 | +0.21(+2.63%) |
Jul 10, 2023 | 8.030 | 8.269 | 7.880 | 7.950 | 6,213,730 | -0.08(-0.99%) |
Jul 07, 2023 | 8.010 | 8.348 | 7.980 | 8.030 | 7,470,137 | +0.07(+0.88%) |
Jul 06, 2023 | 8.160 | 8.198 | 7.641 | 7.960 | 12,467,217 | -0.44(-5.23%) |
Jul 05, 2023 | 8.309 | 8.449 | 8.150 | 8.399 | 5,783,905 | -0.01(-0.12%) |
Jul 03, 2023 | 8.169 | 8.464 | 8.169 | 8.409 | 4,938,370 | +0.28(+3.44%) |
Jun 30, 2023 | 8.539 | 8.583 | 8.135 | 8.130 | 7,703,895 | -0.28(-3.32%) |
Jun 29, 2023 | 8.379 | 8.638 | 8.280 | 8.409 | 10,444,186 | +0.27(+3.31%) |
Jun 28, 2023 | 7.880 | 8.140 | 7.741 | 8.140 | 7,766,567 | +0.23(+2.90%) |
Jun 27, 2023 | 7.511 | 8.030 | 7.312 | 7.910 | 10,901,395 | +0.41(+5.45%) |
Jun 26, 2023 | 7.641 | 8.030 | 7.471 | 7.501 | 15,896,723 | +0.29(+4.01%) |
Jun 23, 2023 | 6.933 | 7.267 | 6.863 | 7.212 | 22,416,218 | +0.04(+0.56%) |
Jun 22, 2023 | 7.501 | 7.521 | 7.122 | 7.172 | 9,981,704 | -0.45(-5.89%) |
Jun 21, 2023 | 7.511 | 7.790 | 7.431 | 7.621 | 8,206,713 | -0.01(-0.13%) |
Jun 20, 2023 | 7.860 | 7.960 | 7.396 | 7.631 | 11,317,309 | -0.48(-5.90%) |
Jun 16, 2023 | 8.169 | 8.219 | 7.766 | 8.110 | 16,657,331 | -0.08(-0.97%) |
Jun 15, 2023 | 7.880 | 8.269 | 7.751 | 8.189 | 9,926,450 | +0.11(+1.36%) |
Jun 14, 2023 | 8.738 | 8.898 | 8.050 | 8.080 | 15,885,418 | -0.56(-6.47%) |
Jun 13, 2023 | 8.688 | 8.878 | 8.449 | 8.638 | 14,408,300 | +0.07(+0.81%) |
Jun 12, 2023 | 8.578 | 8.982 | 8.257 | 8.568 | 14,625,496 | +0.06(+0.70%) |
Jun 09, 2023 | 9.027 | 9.027 | 8.449 | 8.509 | 13,368,315 | -0.59(-6.47%) |
Jun 08, 2023 | 9.177 | 9.307 | 8.439 | 9.097 | 22,836,084 | -0.03(-0.33%) |
Jun 07, 2023 | 8.339 | 9.357 | 8.120 | 9.127 | 35,456,352 | +1.15(+14.38%) |
Jun 06, 2023 | 7.371 | 8.105 | 7.302 | 7.980 | 18,524,198 | +0.60(+8.11%) |
Jun 05, 2023 | 8.050 | 8.090 | 7.342 | 7.381 | 17,709,116 | -0.27(-3.52%) |
Jun 02, 2023 | 6.972 | 7.830 | 6.883 | 7.651 | 28,417,182 | +0.95(+14.14%) |
Jun 01, 2023 | 6.514 | 6.833 | 6.244 | 6.703 | 13,161,899 | +0.27(+4.19%) |
May 31, 2023 | 6.643 | 6.813 | 6.294 | 6.434 | 13,483,641 | -0.38(-5.56%) |
May 30, 2023 | 7.142 | 7.162 | 6.593 | 6.813 | 16,728,035 | -0.28(-3.94%) |
May 26, 2023 | 6.803 | 7.102 | 6.424 | 7.092 | 19,659,146 | +0.30(+4.41%) |
May 25, 2023 | 7.002 | 7.182 | 6.534 | 6.793 | 21,472,540 | -0.39(-5.42%) |
May 24, 2023 | 7.391 | 7.601 | 6.883 | 7.182 | 31,204,378 | -0.18(-2.44%) |
May 23, 2023 | 7.741 | 8.479 | 7.262 | 7.362 | 66,769,000 | +0.53(+7.74%) |
May 22, 2023 | 6.264 | 7.137 | 6.025 | 6.833 | 56,937,456 | +1.12(+19.55%) |
May 19, 2023 | 6.035 | 6.324 | 5.317 | 5.716 | 39,350,600 | -0.11(-1.88%) |
May 18, 2023 | 5.815 | 6.364 | 5.606 | 5.825 | 50,024,684 | +0.28(+5.04%) |
May 17, 2023 | 5.047 | 5.626 | 4.753 | 5.546 | 42,193,156 | +0.99(+21.66%) |
May 16, 2023 | 5.446 | 5.686 | 4.539 | 4.559 | 31,304,376 | -0.78(-14.58%) |
May 15, 2023 | 4.469 | 5.436 | 4.389 | 5.337 | 39,832,908 | +0.80(+17.58%) |
May 12, 2023 | 4.768 | 4.888 | 4.419 | 4.539 | 23,001,562 | -0.14(-2.99%) |
May 11, 2023 | 4.589 | 5.206 | 3.981 | 4.678 | 72,849,424 | -1.37(-22.70%) |
May 10, 2023 | 6.530 | 6.609 | 5.753 | 6.052 | 25,841,078 | -0.03(-0.49%) |
May 09, 2023 | 5.544 | 6.579 | 5.345 | 6.082 | 39,441,084 | +0.14(+2.35%) |
May 08, 2023 | 7.445 | 7.455 | 5.773 | 5.942 | 102,328,576 | +0.21(+3.65%) |
May 05, 2023 | 4.400 | 6.191 | 4.151 | 5.733 | 136,834,528 | +2.58(+81.70%) |
May 04, 2023 | 3.573 | 4.131 | 2.469 | 3.155 | 108,040,520 | -3.23(-50.62%) |
May 03, 2023 | 6.400 | 7.465 | 6.201 | 6.390 | 59,043,576 | -0.13(-1.98%) |
May 02, 2023 | 8.879 | 8.879 | 5.236 | 6.520 | 75,025,752 | -2.51(-27.78%) |