Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 6.010 | 6.120 | 5.860 | 5.940 | 3,527,302 | -0.01(-0.25%) |
Jul 28, 2023 | 6.750 | 6.870 | 5.560 | 5.955 | 4,896,671 | -0.64(-9.77%) |
Jul 27, 2023 | 8.390 | 8.430 | 6.520 | 6.600 | 7,890,676 | -4.06(-38.09%) |
Jul 26, 2023 | 9.890 | 11.05 | 9.890 | 10.66 | 941,685 | +0.67(+6.71%) |
Jul 25, 2023 | 10.09 | 10.13 | 9.790 | 9.990 | 520,090 | -0.05(-0.50%) |
Jul 24, 2023 | 9.940 | 10.15 | 9.840 | 10.04 | 382,863 | +0.20(+2.03%) |
Jul 21, 2023 | 10.38 | 10.38 | 9.770 | 9.840 | 504,307 | -0.43(-4.19%) |
Jul 20, 2023 | 10.49 | 10.49 | 10.14 | 10.27 | 412,462 | -0.26(-2.47%) |
Jul 19, 2023 | 10.53 | 10.79 | 10.29 | 10.53 | 796,837 | +0.23(+2.23%) |
Jul 18, 2023 | 10.14 | 10.74 | 10.14 | 10.30 | 341,945 | +0.15(+1.48%) |
Jul 17, 2023 | 9.690 | 10.44 | 9.420 | 10.15 | 667,042 | +0.39(+4.00%) |
Jul 14, 2023 | 10.14 | 10.16 | 9.570 | 9.760 | 509,756 | -0.41(-4.03%) |
Jul 13, 2023 | 10.28 | 10.36 | 9.850 | 10.17 | 615,229 | -0.02(-0.20%) |
Jul 12, 2023 | 10.55 | 10.55 | 10.05 | 10.19 | 425,107 | +0.01(+0.10%) |
Jul 11, 2023 | 10.34 | 10.53 | 10.00 | 10.18 | 827,830 | -0.10(-0.97%) |
Jul 10, 2023 | 9.720 | 10.34 | 9.570 | 10.28 | 572,350 | +0.49(+5.01%) |
Jul 07, 2023 | 9.890 | 10.24 | 9.780 | 9.790 | 882,740 | -0.02(-0.20%) |
Jul 06, 2023 | 10.06 | 10.06 | 9.350 | 9.810 | 947,972 | -0.48(-4.66%) |
Jul 05, 2023 | 10.39 | 10.87 | 10.18 | 10.29 | 796,798 | -0.26(-2.46%) |
Jul 03, 2023 | 10.39 | 10.88 | 10.38 | 10.55 | 382,517 | +0.18(+1.74%) |
Jun 30, 2023 | 10.36 | 10.48 | 10.10 | 10.37 | 684,338 | +0.22(+2.17%) |
Jun 29, 2023 | 9.840 | 10.46 | 9.790 | 10.15 | 1,055,098 | +0.33(+3.36%) |
Jun 28, 2023 | 9.170 | 9.890 | 9.080 | 9.820 | 932,155 | +0.71(+7.79%) |
Jun 27, 2023 | 8.800 | 9.270 | 8.710 | 9.110 | 722,251 | +0.35(+4.00%) |
Jun 26, 2023 | 9.000 | 9.230 | 8.745 | 8.760 | 1,148,237 | -0.24(-2.67%) |
Jun 23, 2023 | 9.770 | 9.810 | 8.870 | 9.000 | 2,471,008 | -1.02(-10.18%) |
Jun 22, 2023 | 10.53 | 10.53 | 9.995 | 10.02 | 806,914 | -0.60(-5.65%) |
Jun 21, 2023 | 10.56 | 10.79 | 10.16 | 10.62 | 804,292 | -0.10(-0.93%) |
Jun 20, 2023 | 11.03 | 11.08 | 10.60 | 10.72 | 900,072 | -0.27(-2.46%) |
Jun 16, 2023 | 11.51 | 11.52 | 10.63 | 10.99 | 1,655,891 | -0.40(-3.51%) |
Jun 15, 2023 | 10.87 | 11.46 | 10.84 | 11.39 | 598,371 | +0.42(+3.83%) |
Jun 14, 2023 | 11.89 | 11.89 | 10.75 | 10.97 | 960,210 | -0.90(-7.58%) |
Jun 13, 2023 | 11.70 | 12.21 | 11.62 | 11.87 | 632,037 | +0.35(+3.04%) |
Jun 12, 2023 | 11.52 | 11.98 | 11.31 | 11.52 | 540,693 | -0.04(-0.35%) |
Jun 09, 2023 | 11.59 | 11.78 | 11.48 | 11.56 | 351,706 | +0.07(+0.61%) |
Jun 08, 2023 | 11.63 | 11.63 | 11.10 | 11.49 | 431,664 | -0.04(-0.35%) |
Jun 07, 2023 | 11.94 | 12.13 | 11.42 | 11.53 | 497,280 | -0.22(-1.87%) |
Jun 06, 2023 | 11.41 | 12.12 | 11.37 | 11.75 | 624,357 | +0.29(+2.53%) |
Jun 05, 2023 | 11.36 | 12.24 | 11.14 | 11.46 | 1,010,253 | +0.04(+0.35%) |
Jun 02, 2023 | 11.13 | 11.43 | 10.83 | 11.42 | 1,670,259 | +0.61(+5.64%) |
Jun 01, 2023 | 10.73 | 11.05 | 10.63 | 10.81 | 816,021 | +0.15(+1.41%) |
May 31, 2023 | 11.08 | 11.27 | 10.37 | 10.66 | 721,810 | -0.50(-4.48%) |
May 30, 2023 | 11.42 | 11.68 | 10.88 | 11.16 | 449,848 | -0.20(-1.76%) |
May 26, 2023 | 11.60 | 11.72 | 11.20 | 11.36 | 524,471 | -0.13(-1.13%) |
May 25, 2023 | 11.43 | 11.79 | 11.35 | 11.49 | 538,119 | +0.04(+0.35%) |
May 24, 2023 | 11.25 | 11.59 | 10.92 | 11.45 | 691,784 | +0.33(+2.97%) |
May 23, 2023 | 10.68 | 11.48 | 10.67 | 11.12 | 744,024 | +0.45(+4.22%) |
May 22, 2023 | 10.46 | 10.87 | 10.39 | 10.67 | 618,226 | +0.18(+1.72%) |
May 19, 2023 | 10.86 | 10.97 | 10.31 | 10.49 | 570,025 | -0.15(-1.41%) |
May 18, 2023 | 10.68 | 10.76 | 10.35 | 10.64 | 440,335 | -0.05(-0.47%) |
May 17, 2023 | 10.48 | 10.98 | 10.21 | 10.69 | 819,813 | +0.29(+2.79%) |
May 16, 2023 | 10.71 | 11.18 | 10.37 | 10.40 | 1,104,544 | -0.55(-5.02%) |
May 15, 2023 | 10.14 | 11.89 | 9.850 | 10.95 | 2,669,147 | +0.93(+9.28%) |
May 12, 2023 | 9.010 | 10.18 | 9.000 | 10.02 | 2,117,685 | +1.30(+14.91%) |
May 11, 2023 | 9.020 | 9.160 | 8.586 | 8.720 | 754,855 | -0.46(-5.01%) |
May 10, 2023 | 9.270 | 9.270 | 8.960 | 9.180 | 547,371 | +0.19(+2.11%) |
May 09, 2023 | 8.880 | 9.040 | 8.703 | 8.990 | 854,425 | -0.07(-0.77%) |
May 08, 2023 | 9.460 | 9.550 | 8.900 | 9.060 | 1,073,244 | -0.45(-4.73%) |
May 05, 2023 | 9.390 | 9.930 | 9.300 | 9.510 | 1,439,343 | +0.32(+3.48%) |
May 04, 2023 | 10.13 | 10.13 | 8.740 | 9.190 | 2,918,586 | -1.71(-15.69%) |
May 03, 2023 | 10.79 | 11.39 | 10.54 | 10.90 | 984,793 | +0.05(+0.46%) |
May 02, 2023 | 11.47 | 11.47 | 10.71 | 10.85 | 1,063,887 | -0.73(-6.30%) |