Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 10.49 | 11.06 | 10.24 | 10.25 | 1,219,474 | -0.10(-0.97%) |
Jul 28, 2023 | 10.20 | 10.48 | 10.07 | 10.35 | 809,332 | +0.25(+2.48%) |
Jul 27, 2023 | 10.30 | 10.92 | 9.970 | 10.10 | 1,545,098 | -0.09(-0.88%) |
Jul 26, 2023 | 9.370 | 10.26 | 9.330 | 10.19 | 1,512,155 | +0.74(+7.83%) |
Jul 25, 2023 | 9.490 | 9.730 | 9.384 | 9.450 | 943,436 | -0.03(-0.32%) |
Jul 24, 2023 | 8.950 | 9.510 | 8.950 | 9.480 | 1,318,143 | +0.58(+6.52%) |
Jul 21, 2023 | 9.470 | 9.500 | 8.830 | 8.900 | 1,120,977 | -0.43(-4.61%) |
Jul 20, 2023 | 9.420 | 9.498 | 9.180 | 9.330 | 913,264 | +0.02(+0.21%) |
Jul 19, 2023 | 9.010 | 9.605 | 8.940 | 9.310 | 1,555,485 | +0.45(+5.08%) |
Jul 18, 2023 | 8.250 | 9.110 | 8.220 | 8.860 | 1,485,915 | +0.49(+5.85%) |
Jul 17, 2023 | 8.500 | 8.630 | 8.270 | 8.370 | 925,110 | -0.34(-3.90%) |
Jul 14, 2023 | 9.070 | 9.190 | 8.551 | 8.710 | 1,412,769 | -0.34(-3.76%) |
Jul 13, 2023 | 9.630 | 9.680 | 9.030 | 9.050 | 2,394,323 | -0.66(-6.80%) |
Jul 12, 2023 | 10.07 | 10.15 | 9.475 | 9.710 | 1,714,232 | -0.09(-0.92%) |
Jul 11, 2023 | 10.07 | 10.41 | 9.640 | 9.800 | 1,951,319 | -0.14(-1.41%) |
Jul 10, 2023 | 9.360 | 10.02 | 9.180 | 9.940 | 2,018,577 | +0.58(+6.20%) |
Jul 07, 2023 | 9.060 | 9.611 | 9.060 | 9.360 | 1,548,731 | +0.30(+3.31%) |
Jul 06, 2023 | 9.120 | 9.170 | 8.630 | 9.060 | 1,410,413 | -0.29(-3.10%) |
Jul 05, 2023 | 9.620 | 9.620 | 8.360 | 9.350 | 2,925,425 | +0.26(+2.86%) |
Jul 03, 2023 | 8.820 | 9.160 | 8.790 | 9.090 | 968,668 | +0.26(+2.94%) |
Jun 30, 2023 | 8.800 | 9.030 | 8.610 | 8.830 | 1,792,064 | +0.07(+0.80%) |
Jun 29, 2023 | 8.600 | 8.775 | 8.225 | 8.760 | 1,940,653 | +0.17(+1.98%) |
Jun 28, 2023 | 9.100 | 9.125 | 8.305 | 8.590 | 1,844,928 | -0.56(-6.12%) |
Jun 27, 2023 | 8.700 | 9.310 | 8.450 | 9.150 | 2,395,945 | +0.43(+4.93%) |
Jun 26, 2023 | 8.540 | 8.980 | 8.300 | 8.720 | 2,372,273 | +0.13(+1.51%) |
Jun 23, 2023 | 7.790 | 8.590 | 7.730 | 8.590 | 4,109,071 | +0.81(+10.41%) |
Jun 22, 2023 | 7.930 | 7.980 | 7.490 | 7.780 | 1,807,587 | -0.12(-1.52%) |
Jun 21, 2023 | 7.150 | 8.115 | 7.000 | 7.900 | 3,578,078 | +0.70(+9.72%) |
Jun 20, 2023 | 7.480 | 7.490 | 6.870 | 7.200 | 2,894,063 | -0.38(-5.01%) |
Jun 16, 2023 | 8.520 | 8.520 | 7.480 | 7.580 | 10,650,887 | -0.90(-10.61%) |
Jun 15, 2023 | 7.730 | 8.680 | 7.560 | 8.480 | 4,420,580 | +0.95(+12.62%) |
Jun 14, 2023 | 7.850 | 7.850 | 7.320 | 7.530 | 3,178,503 | -0.40(-5.04%) |
Jun 13, 2023 | 6.970 | 8.185 | 6.769 | 7.930 | 6,075,323 | +1.17(+17.31%) |
Jun 12, 2023 | 6.630 | 6.800 | 6.402 | 6.760 | 1,539,301 | +0.11(+1.65%) |
Jun 09, 2023 | 7.190 | 7.460 | 6.605 | 6.650 | 2,303,876 | -0.41(-5.81%) |
Jun 08, 2023 | 7.530 | 7.540 | 6.600 | 7.060 | 3,134,001 | -0.50(-6.61%) |
Jun 07, 2023 | 7.540 | 7.890 | 7.190 | 7.560 | 3,346,143 | +0.08(+1.07%) |
Jun 06, 2023 | 6.010 | 8.020 | 6.010 | 7.480 | 10,798,905 | +1.58(+26.78%) |
Jun 05, 2023 | 5.940 | 6.330 | 5.895 | 5.900 | 3,324,117 | -0.17(-2.80%) |
Jun 02, 2023 | 5.430 | 6.210 | 5.360 | 6.070 | 5,915,369 | +1.20(+24.64%) |
Jun 01, 2023 | 4.960 | 5.130 | 4.820 | 4.870 | 3,797,398 | -0.15(-2.99%) |
May 31, 2023 | 5.390 | 5.390 | 4.780 | 5.020 | 5,535,819 | -0.38(-7.04%) |
May 30, 2023 | 6.300 | 6.330 | 5.200 | 5.400 | 6,066,593 | -0.85(-13.60%) |
May 26, 2023 | 5.870 | 6.620 | 5.670 | 6.250 | 6,489,969 | -0.96(-13.31%) |
May 25, 2023 | 7.630 | 7.687 | 7.120 | 7.210 | 2,353,317 | -0.42(-5.50%) |
May 24, 2023 | 7.860 | 8.160 | 7.500 | 7.630 | 1,445,651 | -0.06(-0.78%) |
May 23, 2023 | 7.800 | 8.060 | 7.620 | 7.690 | 1,711,590 | -0.23(-2.90%) |
May 22, 2023 | 7.830 | 8.045 | 7.660 | 7.920 | 1,346,574 | +0.04(+0.51%) |
May 19, 2023 | 8.000 | 8.140 | 7.830 | 7.880 | 1,954,326 | -0.17(-2.11%) |
May 18, 2023 | 8.300 | 8.421 | 7.940 | 8.050 | 1,431,650 | -0.36(-4.28%) |
May 17, 2023 | 7.720 | 8.440 | 7.610 | 8.410 | 2,319,961 | +0.69(+8.94%) |
May 16, 2023 | 8.050 | 8.090 | 7.615 | 7.720 | 1,689,043 | -0.37(-4.57%) |
May 15, 2023 | 8.350 | 8.410 | 8.070 | 8.090 | 1,839,657 | -0.21(-2.53%) |
May 12, 2023 | 8.400 | 8.470 | 8.110 | 8.300 | 1,331,665 | -0.13(-1.54%) |
May 11, 2023 | 8.660 | 8.760 | 8.420 | 8.430 | 780,876 | -0.25(-2.88%) |
May 10, 2023 | 9.000 | 9.120 | 8.450 | 8.680 | 904,784 | -0.15(-1.70%) |
May 09, 2023 | 8.530 | 8.860 | 8.350 | 8.830 | 978,737 | +0.13(+1.49%) |
May 08, 2023 | 9.030 | 9.040 | 8.530 | 8.700 | 1,038,890 | -0.27(-3.01%) |
May 05, 2023 | 8.780 | 9.110 | 8.760 | 8.970 | 967,109 | +0.41(+4.79%) |
May 04, 2023 | 8.490 | 8.610 | 8.270 | 8.560 | 854,413 | -0.04(-0.47%) |
May 03, 2023 | 8.390 | 8.910 | 8.390 | 8.600 | 1,069,691 | +0.21(+2.50%) |
May 02, 2023 | 8.740 | 8.790 | 8.135 | 8.390 | 2,131,499 | -0.35(-4.00%) |