Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 8.120 | 8.130 | 8.120 | 8.120 | 2,416 | -0.14(-1.69%) |
Jul 28, 2023 | 8.310 | 8.350 | 8.260 | 8.260 | 4,063 | +0.08(+0.98%) |
Jul 27, 2023 | 7.890 | 8.530 | 7.890 | 8.180 | 8,422 | +0.01(+0.12%) |
Jul 26, 2023 | 8.130 | 8.170 | 7.950 | 8.170 | 9,463 | +0.15(+1.87%) |
Jul 25, 2023 | 7.580 | 8.200 | 7.580 | 8.020 | 17,237 | +0.44(+5.80%) |
Jul 24, 2023 | 7.840 | 7.989 | 7.580 | 7.580 | 22,481 | -0.23(-2.94%) |
Jul 21, 2023 | 7.750 | 8.490 | 7.670 | 7.810 | 46,447 | +0.06(+0.77%) |
Jul 20, 2023 | 7.850 | 8.183 | 7.650 | 7.750 | 83,669 | -0.17(-2.15%) |
Jul 19, 2023 | 7.960 | 8.290 | 7.920 | 7.920 | 30,465 | -0.03(-0.38%) |
Jul 18, 2023 | 7.920 | 8.180 | 7.770 | 7.950 | 6,743 | +0.03(+0.38%) |
Jul 17, 2023 | 8.000 | 8.365 | 7.750 | 7.920 | 16,375 | +0.01(+0.13%) |
Jul 14, 2023 | 7.750 | 8.130 | 7.750 | 7.910 | 29,784 | +0.16(+2.06%) |
Jul 13, 2023 | 8.100 | 8.530 | 7.710 | 7.750 | 25,288 | -0.27(-3.37%) |
Jul 12, 2023 | 8.350 | 8.400 | 7.680 | 8.020 | 22,551 | -0.23(-2.79%) |
Jul 11, 2023 | 8.800 | 8.800 | 8.090 | 8.250 | 11,866 | -0.59(-6.67%) |
Jul 10, 2023 | 8.910 | 8.960 | 8.400 | 8.840 | 11,185 | -0.03(-0.34%) |
Jul 07, 2023 | 8.830 | 8.960 | 8.390 | 8.870 | 53,753 | +0.07(+0.80%) |
Jul 06, 2023 | 8.790 | 8.970 | 7.910 | 8.800 | 50,392 | +0.04(+0.46%) |
Jul 05, 2023 | 8.370 | 9.220 | 8.360 | 8.760 | 52,536 | +0.40(+4.78%) |
Jul 03, 2023 | 9.020 | 9.020 | 7.930 | 8.360 | 25,718 | -0.14(-1.65%) |
Jun 30, 2023 | 8.490 | 8.700 | 7.680 | 8.500 | 23,354 | +0.10(+1.19%) |
Jun 29, 2023 | 8.220 | 8.680 | 8.090 | 8.400 | 18,464 | +0.13(+1.57%) |
Jun 28, 2023 | 8.120 | 8.390 | 8.060 | 8.270 | 21,248 | +0.20(+2.48%) |
Jun 27, 2023 | 7.840 | 8.400 | 7.520 | 8.070 | 22,659 | +0.30(+3.86%) |
Jun 26, 2023 | 7.450 | 8.670 | 7.450 | 7.770 | 2,558,732 | +0.32(+4.30%) |
Jun 23, 2023 | 6.910 | 7.660 | 6.330 | 7.450 | 1,218,161 | +0.40(+5.67%) |
Jun 22, 2023 | 7.340 | 7.750 | 6.900 | 7.050 | 63,905 | -0.16(-2.22%) |
Jun 21, 2023 | 7.110 | 7.590 | 6.810 | 7.210 | 106,420 | +0.03(+0.42%) |
Jun 20, 2023 | 6.980 | 7.290 | 6.810 | 7.180 | 48,360 | +0.18(+2.57%) |
Jun 16, 2023 | 7.430 | 7.430 | 6.790 | 7.000 | 50,963 | -0.30(-4.11%) |
Jun 15, 2023 | 7.490 | 7.497 | 6.680 | 7.300 | 39,625 | -0.15(-2.01%) |
Jun 14, 2023 | 7.680 | 7.690 | 7.310 | 7.450 | 29,925 | -0.15(-1.97%) |
Jun 13, 2023 | 7.110 | 7.620 | 6.480 | 7.600 | 32,370 | +0.38(+5.19%) |
Jun 12, 2023 | 7.420 | 7.540 | 6.343 | 7.225 | 46,380 | -0.31(-4.05%) |
Jun 09, 2023 | 6.430 | 7.680 | 6.270 | 7.530 | 53,208 | +1.12(+17.47%) |
Jun 08, 2023 | 5.880 | 6.410 | 5.880 | 6.410 | 141,378 | +0.50(+8.46%) |
Jun 07, 2023 | 5.600 | 6.210 | 5.600 | 5.910 | 65,008 | +0.31(+5.54%) |
Jun 06, 2023 | 6.080 | 6.450 | 5.505 | 5.600 | 107,457 | -0.46(-7.59%) |
Jun 05, 2023 | 6.260 | 6.337 | 5.850 | 6.060 | 70,426 | -0.35(-5.46%) |
Jun 02, 2023 | 5.970 | 6.410 | 5.680 | 6.410 | 31,981 | +0.44(+7.37%) |
Jun 01, 2023 | 5.610 | 6.650 | 5.610 | 5.970 | 97,898 | +0.36(+6.42%) |
May 31, 2023 | 5.020 | 5.970 | 5.020 | 5.610 | 60,574 | +0.52(+10.22%) |
May 30, 2023 | 5.370 | 5.400 | 4.980 | 5.090 | 29,632 | -0.23(-4.32%) |
May 26, 2023 | 5.600 | 5.617 | 5.130 | 5.320 | 37,055 | -0.25(-4.49%) |
May 25, 2023 | 5.340 | 5.630 | 5.155 | 5.570 | 21,934 | +0.21(+3.92%) |
May 24, 2023 | 5.770 | 5.770 | 5.030 | 5.360 | 25,045 | -0.39(-6.86%) |
May 23, 2023 | 5.720 | 6.340 | 5.486 | 5.755 | 38,863 | +0.04(+0.79%) |
May 22, 2023 | 6.400 | 6.654 | 5.590 | 5.710 | 34,836 | -0.60(-9.51%) |
May 19, 2023 | 8.060 | 8.100 | 6.133 | 6.310 | 35,977 | -1.52(-19.41%) |
May 18, 2023 | 8.280 | 8.530 | 7.535 | 7.830 | 49,383 | -0.45(-5.43%) |
May 17, 2023 | 7.630 | 8.480 | 7.450 | 8.280 | 30,996 | +0.87(+11.74%) |
May 16, 2023 | 5.480 | 7.480 | 5.480 | 7.410 | 41,806 | +1.96(+35.96%) |
May 15, 2023 | 5.040 | 5.570 | 4.942 | 5.450 | 33,124 | +0.36(+7.07%) |
May 12, 2023 | 5.160 | 5.270 | 4.870 | 5.090 | 58,477 | +0.03(+0.59%) |
May 11, 2023 | 5.050 | 5.320 | 5.000 | 5.060 | 24,202 | -0.01(-0.20%) |
May 10, 2023 | 5.210 | 5.275 | 5.000 | 5.070 | 28,896 | -0.08(-1.55%) |
May 09, 2023 | 5.610 | 5.780 | 5.040 | 5.150 | 51,765 | -0.45(-8.04%) |
May 08, 2023 | 5.690 | 6.391 | 5.580 | 5.600 | 20,433 | -0.10(-1.75%) |
May 05, 2023 | 5.180 | 5.830 | 5.180 | 5.700 | 22,659 | +0.38(+7.14%) |
May 04, 2023 | 5.700 | 6.007 | 5.190 | 5.320 | 82,389 | -0.46(-7.96%) |
May 03, 2023 | 6.600 | 6.730 | 5.675 | 5.780 | 55,413 | -0.62(-9.69%) |
May 02, 2023 | 7.810 | 7.865 | 6.300 | 6.400 | 60,558 | -1.42(-18.16%) |