Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 10.14 | 10.59 | 10.11 | 10.58 | 1,448,949 | +0.51(+5.06%) |
Jul 28, 2023 | 9.970 | 10.19 | 9.780 | 10.07 | 1,116,374 | +0.36(+3.71%) |
Jul 27, 2023 | 9.880 | 9.945 | 9.601 | 9.710 | 1,170,318 | +0.09(+0.94%) |
Jul 26, 2023 | 9.910 | 9.985 | 9.560 | 9.620 | 1,418,409 | -0.39(-3.90%) |
Jul 25, 2023 | 9.600 | 10.16 | 9.530 | 10.01 | 1,637,451 | +0.48(+5.04%) |
Jul 24, 2023 | 9.570 | 9.630 | 9.250 | 9.530 | 1,242,131 | -0.06(-0.63%) |
Jul 21, 2023 | 9.670 | 9.740 | 9.255 | 9.590 | 1,641,572 | +0.03(+0.31%) |
Jul 20, 2023 | 10.12 | 10.12 | 9.430 | 9.560 | 2,454,715 | -0.74(-7.18%) |
Jul 19, 2023 | 10.65 | 10.74 | 10.15 | 10.30 | 1,338,880 | -0.34(-3.20%) |
Jul 18, 2023 | 10.43 | 10.75 | 10.38 | 10.64 | 1,298,469 | +0.25(+2.41%) |
Jul 17, 2023 | 10.16 | 10.48 | 9.760 | 10.39 | 1,339,218 | +0.42(+4.21%) |
Jul 14, 2023 | 10.73 | 10.78 | 9.890 | 9.970 | 1,474,655 | -0.72(-6.74%) |
Jul 13, 2023 | 10.43 | 10.79 | 10.34 | 10.69 | 1,167,524 | +0.35(+3.38%) |
Jul 12, 2023 | 10.60 | 10.88 | 10.23 | 10.34 | 1,474,364 | +0.03(+0.29%) |
Jul 11, 2023 | 10.30 | 10.40 | 10.04 | 10.31 | 1,140,707 | +0.05(+0.49%) |
Jul 10, 2023 | 10.25 | 10.36 | 9.910 | 10.26 | 1,416,428 | +0.06(+0.59%) |
Jul 07, 2023 | 10.08 | 10.66 | 9.960 | 10.20 | 1,331,353 | +0.19(+1.90%) |
Jul 06, 2023 | 10.43 | 10.46 | 9.880 | 10.01 | 2,098,044 | -0.54(-5.12%) |
Jul 05, 2023 | 10.38 | 11.16 | 10.28 | 10.55 | 2,133,862 | +0.15(+1.44%) |
Jul 03, 2023 | 10.54 | 10.80 | 10.18 | 10.40 | 1,153,234 | -0.14(-1.33%) |
Jun 30, 2023 | 10.05 | 10.62 | 10.00 | 10.54 | 2,544,858 | +0.56(+5.61%) |
Jun 29, 2023 | 9.910 | 10.37 | 9.845 | 9.980 | 2,399,675 | +0.15(+1.53%) |
Jun 28, 2023 | 9.110 | 9.835 | 9.080 | 9.830 | 1,549,796 | +0.51(+5.47%) |
Jun 27, 2023 | 9.030 | 9.370 | 8.845 | 9.320 | 1,512,874 | +0.38(+4.25%) |
Jun 26, 2023 | 8.720 | 9.130 | 8.690 | 8.940 | 1,851,611 | +0.17(+1.94%) |
Jun 23, 2023 | 8.650 | 8.880 | 8.530 | 8.770 | 16,668,556 | -0.09(-1.02%) |
Jun 22, 2023 | 8.770 | 9.050 | 8.710 | 8.860 | 1,444,886 | +0.02(+0.23%) |
Jun 21, 2023 | 8.940 | 9.185 | 8.715 | 8.840 | 1,909,674 | -0.20(-2.21%) |
Jun 20, 2023 | 9.360 | 9.510 | 8.891 | 9.040 | 2,031,613 | -0.34(-3.62%) |
Jun 16, 2023 | 9.570 | 9.590 | 9.200 | 9.380 | 3,134,808 | -0.21(-2.19%) |
Jun 15, 2023 | 9.810 | 9.960 | 9.570 | 9.590 | 1,718,035 | -0.41(-4.10%) |
Jun 14, 2023 | 9.920 | 10.12 | 9.730 | 10.00 | 2,494,231 | +0.01(+0.10%) |
Jun 13, 2023 | 10.00 | 10.11 | 9.632 | 9.990 | 2,953,410 | +0.22(+2.25%) |
Jun 12, 2023 | 9.320 | 10.10 | 9.190 | 9.770 | 3,900,814 | +0.52(+5.62%) |
Jun 09, 2023 | 9.380 | 9.465 | 9.170 | 9.250 | 1,378,425 | -0.07(-0.75%) |
Jun 08, 2023 | 9.100 | 9.340 | 8.970 | 9.320 | 1,766,799 | +0.25(+2.76%) |
Jun 07, 2023 | 9.060 | 9.305 | 8.900 | 9.070 | 2,056,654 | +0.03(+0.33%) |
Jun 06, 2023 | 9.010 | 9.280 | 8.840 | 9.040 | 2,005,677 | +0.02(+0.22%) |
Jun 05, 2023 | 8.890 | 9.090 | 8.660 | 9.020 | 1,287,315 | +0.08(+0.89%) |
Jun 02, 2023 | 9.000 | 9.000 | 8.661 | 8.940 | 1,422,293 | +0.07(+0.79%) |
Jun 01, 2023 | 8.500 | 8.965 | 8.360 | 8.870 | 2,260,376 | +0.32(+3.74%) |
May 31, 2023 | 8.350 | 8.620 | 7.960 | 8.550 | 4,329,349 | +0.04(+0.47%) |
May 30, 2023 | 8.850 | 8.935 | 8.010 | 8.510 | 3,247,968 | +0.00(+0.00%) |
May 26, 2023 | 7.570 | 8.570 | 7.570 | 8.510 | 4,811,975 | +0.98(+13.01%) |
May 25, 2023 | 7.990 | 8.060 | 7.150 | 7.530 | 4,737,825 | +0.02(+0.27%) |
May 24, 2023 | 7.350 | 7.920 | 7.150 | 7.510 | 13,637,440 | -1.96(-20.70%) |
May 23, 2023 | 9.000 | 9.720 | 8.860 | 9.470 | 2,467,153 | +0.31(+3.38%) |
May 22, 2023 | 8.470 | 9.210 | 8.410 | 9.160 | 2,470,840 | +0.66(+7.76%) |
May 19, 2023 | 8.500 | 8.520 | 8.200 | 8.500 | 2,578,897 | +0.00(+0.00%) |
May 18, 2023 | 8.420 | 8.740 | 8.261 | 8.500 | 2,902,584 | +0.17(+2.04%) |
May 17, 2023 | 8.000 | 8.500 | 7.840 | 8.330 | 5,373,794 | +0.34(+4.26%) |
May 16, 2023 | 6.850 | 8.110 | 6.850 | 7.990 | 8,487,661 | +1.35(+20.33%) |
May 15, 2023 | 6.290 | 6.825 | 6.000 | 6.640 | 2,308,307 | +0.39(+6.24%) |
May 12, 2023 | 6.300 | 6.340 | 6.095 | 6.250 | 841,334 | +0.02(+0.32%) |
May 11, 2023 | 6.400 | 6.430 | 6.035 | 6.230 | 899,475 | -0.19(-2.96%) |
May 10, 2023 | 6.560 | 6.650 | 6.392 | 6.420 | 1,074,822 | +0.03(+0.47%) |
May 09, 2023 | 6.350 | 6.475 | 6.210 | 6.390 | 860,997 | -0.08(-1.24%) |
May 08, 2023 | 6.120 | 6.550 | 5.960 | 6.470 | 1,337,205 | +0.38(+6.24%) |
May 05, 2023 | 5.720 | 6.125 | 5.705 | 6.090 | 1,012,946 | +0.44(+7.79%) |
May 04, 2023 | 5.630 | 5.769 | 5.450 | 5.650 | 1,298,248 | -0.01(-0.18%) |
May 03, 2023 | 5.390 | 5.800 | 5.340 | 5.660 | 996,402 | +0.23(+4.24%) |
May 02, 2023 | 5.370 | 5.500 | 5.300 | 5.430 | 957,368 | +0.06(+1.12%) |