Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 9.250 | 9.780 | 9.230 | 9.720 | 1,458,634 | +0.50(+5.42%) |
Jul 28, 2023 | 9.250 | 9.380 | 9.130 | 9.220 | 1,162,885 | +0.06(+0.66%) |
Jul 27, 2023 | 9.560 | 9.670 | 9.065 | 9.160 | 1,008,448 | -0.22(-2.35%) |
Jul 26, 2023 | 9.400 | 9.495 | 9.275 | 9.380 | 796,400 | -0.01(-0.11%) |
Jul 25, 2023 | 9.650 | 9.760 | 9.340 | 9.390 | 1,050,513 | -0.19(-1.98%) |
Jul 24, 2023 | 9.500 | 9.615 | 9.375 | 9.580 | 999,587 | +0.12(+1.27%) |
Jul 21, 2023 | 9.880 | 9.970 | 9.430 | 9.460 | 942,022 | -0.31(-3.17%) |
Jul 20, 2023 | 9.800 | 9.990 | 9.710 | 9.770 | 1,150,140 | -0.13(-1.31%) |
Jul 19, 2023 | 10.40 | 10.55 | 9.844 | 9.900 | 1,726,562 | -0.38(-3.70%) |
Jul 18, 2023 | 10.51 | 10.57 | 10.25 | 10.28 | 1,217,660 | -0.34(-3.20%) |
Jul 17, 2023 | 10.36 | 10.70 | 10.28 | 10.62 | 1,112,120 | +0.28(+2.71%) |
Jul 14, 2023 | 10.40 | 10.63 | 10.31 | 10.34 | 1,169,332 | -0.14(-1.34%) |
Jul 13, 2023 | 10.24 | 10.60 | 10.22 | 10.48 | 1,876,046 | +0.37(+3.66%) |
Jul 12, 2023 | 10.15 | 10.28 | 10.05 | 10.11 | 1,197,974 | +0.10(+1.00%) |
Jul 11, 2023 | 10.13 | 10.34 | 9.860 | 10.01 | 1,324,227 | -0.02(-0.20%) |
Jul 10, 2023 | 9.970 | 10.05 | 9.717 | 10.03 | 1,965,049 | -0.12(-1.18%) |
Jul 07, 2023 | 10.33 | 10.36 | 9.990 | 10.15 | 1,993,605 | -0.08(-0.78%) |
Jul 06, 2023 | 10.80 | 10.80 | 10.17 | 10.23 | 1,677,048 | -0.70(-6.40%) |
Jul 05, 2023 | 11.19 | 11.33 | 10.80 | 10.93 | 1,276,919 | -0.36(-3.19%) |
Jul 03, 2023 | 11.31 | 11.52 | 11.14 | 11.29 | 822,065 | -0.02(-0.18%) |
Jun 30, 2023 | 11.20 | 11.66 | 11.12 | 11.31 | 3,087,445 | +0.24(+2.17%) |
Jun 29, 2023 | 10.86 | 11.23 | 10.83 | 11.07 | 1,711,593 | +0.27(+2.50%) |
Jun 28, 2023 | 10.51 | 10.94 | 10.47 | 10.80 | 2,478,900 | +0.17(+1.60%) |
Jun 27, 2023 | 11.05 | 11.05 | 10.60 | 10.63 | 1,809,009 | -0.28(-2.57%) |
Jun 26, 2023 | 11.40 | 11.49 | 10.88 | 10.91 | 1,383,202 | -0.46(-4.05%) |
Jun 23, 2023 | 11.61 | 11.63 | 11.31 | 11.37 | 2,896,696 | -0.32(-2.74%) |
Jun 22, 2023 | 11.82 | 11.89 | 11.63 | 11.69 | 1,285,007 | -0.23(-1.93%) |
Jun 21, 2023 | 12.50 | 12.53 | 11.87 | 11.92 | 2,071,848 | -0.54(-4.33%) |
Jun 20, 2023 | 12.88 | 12.97 | 12.43 | 12.46 | 1,987,797 | -0.48(-3.71%) |
Jun 16, 2023 | 13.62 | 13.73 | 12.88 | 12.94 | 2,816,089 | -0.55(-4.08%) |
Jun 15, 2023 | 13.19 | 13.96 | 13.09 | 13.49 | 3,759,816 | +0.35(+2.66%) |
Jun 14, 2023 | 13.18 | 13.44 | 13.01 | 13.14 | 1,558,044 | -0.07(-0.53%) |
Jun 13, 2023 | 13.59 | 13.80 | 12.97 | 13.21 | 2,288,211 | -0.20(-1.49%) |
Jun 12, 2023 | 13.15 | 13.59 | 12.84 | 13.41 | 2,590,271 | +0.45(+3.47%) |
Jun 09, 2023 | 13.65 | 13.87 | 12.70 | 12.96 | 3,418,323 | -0.69(-5.05%) |
Jun 08, 2023 | 13.35 | 14.20 | 13.12 | 13.65 | 7,690,959 | +0.36(+2.71%) |
Jun 07, 2023 | 11.36 | 14.35 | 11.30 | 13.29 | 27,227,232 | +3.69(+38.44%) |
Jun 06, 2023 | 9.230 | 9.645 | 9.220 | 9.600 | 2,341,214 | +0.37(+4.01%) |
Jun 05, 2023 | 9.140 | 9.315 | 9.020 | 9.230 | 913,012 | -0.02(-0.22%) |
Jun 02, 2023 | 8.860 | 9.295 | 8.860 | 9.250 | 1,391,281 | +0.52(+5.96%) |
Jun 01, 2023 | 9.110 | 9.110 | 8.660 | 8.730 | 933,468 | -0.46(-5.01%) |
May 31, 2023 | 8.800 | 9.200 | 8.790 | 9.190 | 3,386,133 | +0.32(+3.61%) |
May 30, 2023 | 8.870 | 9.130 | 8.755 | 8.870 | 861,209 | +0.15(+1.72%) |
May 26, 2023 | 8.420 | 8.975 | 8.420 | 8.720 | 929,380 | +0.29(+3.44%) |
May 25, 2023 | 8.550 | 8.560 | 8.360 | 8.430 | 871,663 | -0.03(-0.35%) |
May 24, 2023 | 8.250 | 8.505 | 8.180 | 8.460 | 908,052 | +0.14(+1.68%) |
May 23, 2023 | 8.270 | 8.505 | 8.270 | 8.320 | 596,973 | -0.04(-0.48%) |
May 22, 2023 | 8.100 | 8.455 | 8.050 | 8.360 | 785,103 | +0.29(+3.59%) |
May 19, 2023 | 8.190 | 8.190 | 8.045 | 8.070 | 544,377 | -0.05(-0.62%) |
May 18, 2023 | 7.910 | 8.150 | 7.870 | 8.120 | 640,508 | +0.22(+2.78%) |
May 17, 2023 | 7.700 | 7.920 | 7.690 | 7.900 | 720,833 | +0.26(+3.40%) |
May 16, 2023 | 7.720 | 7.800 | 7.620 | 7.640 | 774,945 | -0.11(-1.42%) |
May 15, 2023 | 7.830 | 7.990 | 7.730 | 7.750 | 912,738 | -0.07(-0.90%) |
May 12, 2023 | 7.720 | 7.855 | 7.670 | 7.820 | 1,277,994 | +0.07(+0.90%) |
May 11, 2023 | 7.770 | 7.880 | 7.705 | 7.750 | 1,211,494 | -0.09(-1.15%) |
May 10, 2023 | 7.720 | 7.890 | 7.640 | 7.840 | 1,375,992 | +0.29(+3.84%) |
May 09, 2023 | 7.800 | 7.910 | 7.530 | 7.550 | 1,233,456 | -0.31(-3.94%) |
May 08, 2023 | 7.980 | 8.150 | 7.775 | 7.860 | 853,791 | -0.13(-1.63%) |
May 05, 2023 | 8.210 | 8.330 | 7.940 | 7.990 | 876,164 | -0.14(-1.72%) |
May 04, 2023 | 8.140 | 8.235 | 8.005 | 8.130 | 963,996 | -0.01(-0.12%) |
May 03, 2023 | 8.580 | 8.590 | 8.100 | 8.140 | 1,285,565 | -0.45(-5.24%) |
May 02, 2023 | 8.770 | 8.820 | 8.480 | 8.590 | 1,132,377 | -0.23(-2.61%) |