Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 6.200 | 6.500 | 6.010 | 6.010 | 260,906 | -0.23(-3.69%) |
Jul 28, 2023 | 6.410 | 6.530 | 5.980 | 6.240 | 297,031 | +0.02(+0.32%) |
Jul 27, 2023 | 6.670 | 6.990 | 6.050 | 6.220 | 232,057 | -0.40(-6.04%) |
Jul 26, 2023 | 6.650 | 6.810 | 6.300 | 6.620 | 241,966 | +0.01(+0.15%) |
Jul 25, 2023 | 6.510 | 6.988 | 6.510 | 6.610 | 247,622 | +0.06(+0.92%) |
Jul 24, 2023 | 6.700 | 6.894 | 6.090 | 6.550 | 357,914 | -0.46(-6.56%) |
Jul 21, 2023 | 7.460 | 7.540 | 6.400 | 7.010 | 526,255 | -0.13(-1.82%) |
Jul 20, 2023 | 8.500 | 8.500 | 6.890 | 7.140 | 625,505 | -1.01(-12.39%) |
Jul 19, 2023 | 8.100 | 8.466 | 7.880 | 8.150 | 450,609 | +0.17(+2.13%) |
Jul 18, 2023 | 8.150 | 8.440 | 7.800 | 7.980 | 413,542 | -0.31(-3.74%) |
Jul 17, 2023 | 8.250 | 8.500 | 7.770 | 8.290 | 639,903 | +0.49(+6.28%) |
Jul 14, 2023 | 7.980 | 8.990 | 7.300 | 7.800 | 1,627,918 | -0.40(-4.88%) |
Jul 13, 2023 | 6.020 | 8.340 | 6.020 | 8.200 | 3,035,542 | +2.07(+33.77%) |
Jul 12, 2023 | 6.340 | 6.890 | 5.850 | 6.130 | 985,331 | +0.13(+2.17%) |
Jul 11, 2023 | 7.090 | 7.950 | 5.710 | 6.000 | 3,445,892 | -0.54(-8.26%) |
Jul 10, 2023 | 5.370 | 6.910 | 4.940 | 6.540 | 2,484,209 | +1.37(+26.50%) |
Jul 07, 2023 | 3.900 | 5.610 | 3.900 | 5.170 | 2,381,788 | +1.30(+33.59%) |
Jul 06, 2023 | 3.940 | 4.160 | 3.500 | 3.870 | 778,492 | +0.09(+2.38%) |
Jul 05, 2023 | 3.350 | 3.939 | 3.150 | 3.780 | 1,013,353 | +0.22(+6.18%) |
Jul 03, 2023 | 2.850 | 3.780 | 2.825 | 3.560 | 1,099,983 | +0.74(+26.24%) |
Jun 30, 2023 | 2.600 | 2.960 | 2.400 | 2.820 | 771,886 | +0.35(+14.17%) |
Jun 29, 2023 | 2.560 | 2.820 | 2.440 | 2.470 | 548,613 | -0.09(-3.52%) |
Jun 28, 2023 | 2.760 | 2.890 | 2.522 | 2.560 | 418,031 | -0.20(-7.25%) |
Jun 27, 2023 | 2.790 | 2.980 | 2.710 | 2.760 | 611,630 | +0.11(+4.15%) |
Jun 26, 2023 | 2.920 | 3.130 | 2.620 | 2.650 | 416,512 | -0.29(-9.86%) |
Jun 23, 2023 | 2.960 | 3.450 | 2.730 | 2.940 | 1,092,243 | -0.11(-3.61%) |
Jun 22, 2023 | 2.960 | 3.200 | 2.650 | 3.050 | 669,350 | -0.03(-0.97%) |
Jun 21, 2023 | 3.230 | 3.800 | 3.010 | 3.080 | 3,012,977 | -0.02(-0.65%) |
Jun 20, 2023 | 2.950 | 3.390 | 2.600 | 3.100 | 1,566,336 | +0.21(+7.27%) |
Jun 16, 2023 | 2.380 | 3.200 | 2.340 | 2.890 | 4,402,885 | +0.52(+21.94%) |
Jun 15, 2023 | 2.100 | 2.380 | 1.940 | 2.370 | 1,042,664 | -0.03(-1.25%) |
Jun 14, 2023 | 1.590 | 3.150 | 1.590 | 2.400 | 26,382,226 | +0.81(+50.94%) |
Jun 13, 2023 | 1.650 | 1.700 | 1.550 | 1.590 | 280,979 | -0.03(-1.85%) |
Jun 12, 2023 | 1.800 | 1.803 | 1.610 | 1.620 | 226,885 | -0.08(-4.71%) |
Jun 09, 2023 | 1.870 | 1.900 | 1.690 | 1.700 | 243,376 | -0.14(-7.61%) |
Jun 08, 2023 | 2.000 | 2.009 | 1.820 | 1.840 | 173,611 | -0.09(-4.66%) |
Jun 07, 2023 | 2.080 | 2.120 | 1.900 | 1.930 | 208,335 | -0.13(-6.31%) |
Jun 06, 2023 | 2.010 | 2.136 | 1.970 | 2.060 | 304,959 | +0.05(+2.49%) |
Jun 05, 2023 | 2.220 | 2.220 | 2.000 | 2.010 | 202,500 | -0.17(-7.80%) |
Jun 02, 2023 | 2.300 | 2.390 | 2.150 | 2.180 | 144,538 | -0.05(-2.24%) |
Jun 01, 2023 | 2.360 | 2.378 | 2.160 | 2.230 | 305,523 | -0.13(-5.51%) |
May 31, 2023 | 2.550 | 2.556 | 2.360 | 2.360 | 123,541 | -0.21(-8.17%) |
May 30, 2023 | 2.670 | 2.858 | 2.520 | 2.570 | 181,516 | +0.03(+1.18%) |
May 26, 2023 | 2.590 | 2.750 | 2.500 | 2.540 | 93,958 | -0.04(-1.55%) |
May 25, 2023 | 2.860 | 2.860 | 2.420 | 2.580 | 165,258 | -0.28(-9.79%) |
May 24, 2023 | 2.980 | 3.000 | 2.809 | 2.860 | 81,135 | -0.17(-5.61%) |
May 23, 2023 | 2.980 | 3.060 | 2.970 | 3.030 | 107,926 | +0.06(+2.02%) |
May 22, 2023 | 3.110 | 3.155 | 2.960 | 2.970 | 158,028 | -0.13(-4.19%) |
May 19, 2023 | 3.310 | 3.500 | 3.100 | 3.100 | 166,138 | -0.17(-5.20%) |
May 18, 2023 | 3.520 | 3.610 | 3.210 | 3.270 | 114,636 | -0.30(-8.40%) |
May 17, 2023 | 3.890 | 4.290 | 3.413 | 3.570 | 285,871 | -0.29(-7.51%) |
May 16, 2023 | 3.110 | 4.050 | 3.110 | 3.860 | 543,791 | +0.46(+13.53%) |
May 15, 2023 | 3.870 | 4.038 | 3.210 | 3.400 | 214,836 | -0.48(-12.33%) |
May 12, 2023 | 3.990 | 4.061 | 3.756 | 3.878 | 31,523 | -0.19(-4.60%) |
May 11, 2023 | 4.000 | 4.200 | 3.950 | 4.065 | 45,420 | -0.12(-2.82%) |
May 10, 2023 | 4.098 | 4.320 | 3.950 | 4.183 | 72,032 | +0.10(+2.40%) |
May 09, 2023 | 4.100 | 4.369 | 4.000 | 4.085 | 43,905 | -0.13(-3.04%) |
May 08, 2023 | 4.450 | 4.540 | 4.210 | 4.213 | 51,222 | -0.33(-7.28%) |
May 05, 2023 | 4.600 | 4.650 | 4.412 | 4.544 | 68,542 | +0.13(+3.02%) |
May 04, 2023 | 4.543 | 4.720 | 4.343 | 4.411 | 48,946 | -0.20(-4.42%) |
May 03, 2023 | 4.830 | 4.900 | 4.600 | 4.615 | 53,520 | -0.10(-2.20%) |
May 02, 2023 | 4.700 | 4.767 | 4.452 | 4.719 | 87,731 | +0.12(+2.59%) |