Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 12.00 | 12.65 | 11.99 | 12.50 | 433,177 | +0.66(+5.57%) |
Jul 28, 2023 | 10.73 | 11.92 | 10.68 | 11.84 | 788,140 | +1.34(+12.76%) |
Jul 27, 2023 | 10.28 | 10.79 | 10.15 | 10.50 | 435,031 | +0.29(+2.84%) |
Jul 26, 2023 | 10.79 | 10.82 | 10.01 | 10.21 | 504,402 | -0.64(-5.90%) |
Jul 25, 2023 | 10.42 | 11.19 | 10.05 | 10.85 | 498,897 | +0.37(+3.53%) |
Jul 24, 2023 | 11.38 | 11.68 | 10.22 | 10.48 | 796,008 | -0.93(-8.15%) |
Jul 21, 2023 | 11.92 | 12.09 | 11.16 | 11.41 | 297,977 | -0.39(-3.31%) |
Jul 20, 2023 | 11.90 | 12.00 | 11.23 | 11.80 | 605,802 | -0.17(-1.42%) |
Jul 19, 2023 | 11.79 | 12.53 | 11.76 | 11.97 | 665,865 | +0.32(+2.75%) |
Jul 18, 2023 | 11.15 | 11.74 | 10.92 | 11.65 | 464,257 | +0.64(+5.81%) |
Jul 17, 2023 | 11.10 | 11.63 | 10.62 | 11.01 | 723,122 | +0.04(+0.36%) |
Jul 14, 2023 | 10.87 | 11.41 | 10.46 | 10.97 | 754,918 | +0.12(+1.11%) |
Jul 13, 2023 | 9.370 | 11.06 | 9.271 | 10.85 | 1,747,183 | +1.60(+17.30%) |
Jul 12, 2023 | 9.200 | 9.383 | 8.950 | 9.250 | 1,363,741 | +0.05(+0.54%) |
Jul 11, 2023 | 9.330 | 9.440 | 8.910 | 9.200 | 620,283 | +0.09(+0.99%) |
Jul 10, 2023 | 8.040 | 9.200 | 7.980 | 9.110 | 832,728 | +1.07(+13.31%) |
Jul 07, 2023 | 8.620 | 8.820 | 7.910 | 8.040 | 324,169 | -0.57(-6.62%) |
Jul 06, 2023 | 8.440 | 8.630 | 8.000 | 8.610 | 392,158 | -0.02(-0.23%) |
Jul 05, 2023 | 8.070 | 8.650 | 7.910 | 8.630 | 272,081 | +0.53(+6.54%) |
Jul 03, 2023 | 8.800 | 8.865 | 7.750 | 8.100 | 391,660 | -0.60(-6.90%) |
Jun 30, 2023 | 8.280 | 9.030 | 8.158 | 8.700 | 537,625 | +0.48(+5.84%) |
Jun 29, 2023 | 7.910 | 8.330 | 7.810 | 8.220 | 499,041 | +0.35(+4.45%) |
Jun 28, 2023 | 7.650 | 8.080 | 7.260 | 7.870 | 456,638 | +0.21(+2.74%) |
Jun 27, 2023 | 7.060 | 7.800 | 6.840 | 7.660 | 644,886 | +0.66(+9.43%) |
Jun 26, 2023 | 6.720 | 7.050 | 6.650 | 7.000 | 298,476 | +0.23(+3.40%) |
Jun 23, 2023 | 6.110 | 6.850 | 6.045 | 6.770 | 1,023,043 | +0.55(+8.84%) |
Jun 22, 2023 | 6.600 | 6.600 | 6.175 | 6.220 | 256,730 | -0.39(-5.90%) |
Jun 21, 2023 | 6.810 | 6.890 | 6.310 | 6.610 | 410,406 | -0.29(-4.20%) |
Jun 20, 2023 | 6.600 | 6.990 | 6.590 | 6.900 | 316,144 | +0.36(+5.50%) |
Jun 16, 2023 | 6.860 | 6.870 | 6.520 | 6.540 | 350,845 | -0.25(-3.68%) |
Jun 15, 2023 | 7.000 | 7.197 | 6.730 | 6.790 | 337,775 | -0.24(-3.41%) |
Jun 14, 2023 | 6.990 | 7.299 | 6.780 | 7.030 | 640,810 | +0.39(+5.87%) |
Jun 13, 2023 | 6.370 | 6.830 | 6.273 | 6.640 | 699,602 | +0.33(+5.23%) |
Jun 12, 2023 | 6.120 | 6.500 | 6.050 | 6.310 | 367,671 | +0.26(+4.30%) |
Jun 09, 2023 | 6.090 | 6.290 | 5.920 | 6.050 | 273,159 | -0.03(-0.49%) |
Jun 08, 2023 | 6.270 | 6.380 | 5.770 | 6.080 | 468,742 | -0.19(-3.03%) |
Jun 07, 2023 | 6.550 | 6.729 | 6.260 | 6.270 | 345,137 | -0.22(-3.39%) |
Jun 06, 2023 | 6.010 | 6.540 | 5.990 | 6.490 | 522,544 | +0.45(+7.45%) |
Jun 05, 2023 | 5.970 | 6.113 | 5.810 | 6.040 | 329,412 | +0.06(+1.00%) |
Jun 02, 2023 | 6.070 | 6.070 | 5.810 | 5.980 | 257,116 | +0.02(+0.34%) |
Jun 01, 2023 | 6.060 | 6.200 | 5.850 | 5.960 | 344,924 | -0.09(-1.49%) |
May 31, 2023 | 5.830 | 6.150 | 5.830 | 6.050 | 331,938 | +0.21(+3.60%) |
May 30, 2023 | 6.100 | 6.130 | 5.770 | 5.840 | 290,467 | -0.09(-1.52%) |
May 26, 2023 | 5.910 | 6.100 | 5.760 | 5.930 | 352,838 | +0.00(+0.00%) |
May 25, 2023 | 6.360 | 6.360 | 5.750 | 5.930 | 444,612 | -0.34(-5.42%) |
May 24, 2023 | 6.610 | 6.790 | 6.250 | 6.270 | 394,423 | -0.42(-6.28%) |
May 23, 2023 | 6.840 | 7.300 | 6.530 | 6.690 | 452,417 | -0.20(-2.90%) |
May 22, 2023 | 6.520 | 6.970 | 6.430 | 6.890 | 494,805 | +0.39(+6.00%) |
May 19, 2023 | 6.440 | 6.850 | 6.370 | 6.500 | 672,815 | +0.37(+6.04%) |
May 18, 2023 | 6.500 | 6.760 | 5.790 | 6.130 | 1,143,500 | -0.28(-4.37%) |
May 17, 2023 | 5.950 | 6.570 | 5.900 | 6.410 | 388,203 | +0.47(+7.91%) |
May 16, 2023 | 5.980 | 6.090 | 5.780 | 5.940 | 132,959 | -0.06(-1.00%) |
May 15, 2023 | 5.900 | 6.223 | 5.680 | 6.000 | 265,192 | +0.13(+2.21%) |
May 12, 2023 | 6.280 | 6.430 | 5.810 | 5.870 | 353,735 | -0.51(-7.99%) |
May 11, 2023 | 6.590 | 6.650 | 6.300 | 6.380 | 263,662 | -0.31(-4.63%) |
May 10, 2023 | 6.640 | 6.830 | 6.430 | 6.690 | 296,393 | +0.19(+2.92%) |
May 09, 2023 | 6.450 | 6.630 | 6.210 | 6.500 | 232,054 | +0.03(+0.46%) |
May 08, 2023 | 6.540 | 6.845 | 6.390 | 6.470 | 308,915 | -0.07(-1.07%) |
May 05, 2023 | 7.140 | 7.470 | 6.380 | 6.540 | 431,405 | -0.24(-3.54%) |
May 04, 2023 | 7.790 | 7.790 | 6.670 | 6.780 | 558,812 | -1.12(-14.18%) |
May 03, 2023 | 7.380 | 8.340 | 7.022 | 7.900 | 1,148,191 | +1.41(+21.73%) |
May 02, 2023 | 6.590 | 7.080 | 6.450 | 6.490 | 564,070 | -0.15(-2.26%) |