Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 9.700 | 9.895 | 9.700 | 9.830 | 2,336,160 | +0.18(+1.87%) |
Jul 28, 2023 | 9.740 | 9.795 | 9.560 | 9.650 | 3,928,490 | +0.14(+1.47%) |
Jul 27, 2023 | 10.19 | 10.19 | 9.480 | 9.510 | 2,150,672 | -0.76(-7.40%) |
Jul 26, 2023 | 10.00 | 10.28 | 9.980 | 10.27 | 1,851,999 | +0.21(+2.09%) |
Jul 25, 2023 | 9.930 | 10.20 | 9.870 | 10.06 | 1,953,172 | +0.02(+0.20%) |
Jul 24, 2023 | 9.960 | 10.23 | 9.950 | 10.04 | 1,823,725 | +0.09(+0.90%) |
Jul 21, 2023 | 9.960 | 10.00 | 9.760 | 9.950 | 1,912,437 | +0.05(+0.51%) |
Jul 20, 2023 | 10.05 | 10.17 | 9.785 | 9.900 | 1,778,546 | -0.14(-1.39%) |
Jul 19, 2023 | 9.890 | 10.07 | 9.650 | 10.04 | 2,259,130 | +0.34(+3.51%) |
Jul 18, 2023 | 9.490 | 9.770 | 9.380 | 9.700 | 1,628,147 | +0.25(+2.65%) |
Jul 17, 2023 | 9.290 | 9.490 | 9.210 | 9.450 | 1,344,303 | +0.14(+1.50%) |
Jul 14, 2023 | 9.550 | 9.620 | 9.260 | 9.310 | 1,852,882 | -0.29(-3.02%) |
Jul 13, 2023 | 9.180 | 9.620 | 9.100 | 9.600 | 1,777,541 | +0.46(+5.03%) |
Jul 12, 2023 | 9.260 | 9.385 | 9.260 | 9.140 | 2,581,678 | +0.18(+2.01%) |
Jul 11, 2023 | 8.630 | 8.995 | 8.530 | 8.960 | 2,025,448 | +0.42(+4.92%) |
Jul 10, 2023 | 8.220 | 8.560 | 8.210 | 8.540 | 1,828,298 | +0.24(+2.89%) |
Jul 07, 2023 | 8.100 | 8.370 | 8.100 | 8.300 | 1,563,934 | +0.20(+2.47%) |
Jul 06, 2023 | 8.150 | 8.195 | 8.010 | 8.100 | 1,436,195 | -0.23(-2.76%) |
Jul 05, 2023 | 8.190 | 8.370 | 7.990 | 8.330 | 1,557,742 | +0.03(+0.36%) |
Jul 03, 2023 | 8.210 | 8.460 | 8.200 | 8.300 | 879,282 | +0.12(+1.47%) |
Jun 30, 2023 | 8.370 | 8.400 | 8.100 | 8.180 | 1,853,128 | -0.09(-1.09%) |
Jun 29, 2023 | 7.840 | 8.290 | 7.840 | 8.270 | 2,701,239 | +0.29(+3.63%) |
Jun 28, 2023 | 7.980 | 8.050 | 7.865 | 7.980 | 2,154,244 | -0.05(-0.62%) |
Jun 27, 2023 | 7.970 | 8.150 | 7.755 | 8.030 | 3,229,941 | +0.06(+0.75%) |
Jun 26, 2023 | 7.750 | 8.200 | 7.720 | 7.970 | 3,440,280 | +0.23(+2.97%) |
Jun 23, 2023 | 7.990 | 8.020 | 7.290 | 7.740 | 11,299,341 | -0.44(-5.38%) |
Jun 22, 2023 | 8.390 | 8.400 | 7.995 | 8.180 | 3,368,775 | -0.23(-2.73%) |
Jun 21, 2023 | 8.350 | 8.430 | 8.145 | 8.410 | 3,325,080 | -0.03(-0.36%) |
Jun 20, 2023 | 8.640 | 8.690 | 8.440 | 8.440 | 3,080,287 | -0.33(-3.76%) |
Jun 16, 2023 | 8.840 | 8.945 | 8.570 | 8.770 | 3,839,031 | +0.00(+0.00%) |
Jun 15, 2023 | 8.770 | 8.890 | 8.520 | 8.770 | 2,344,531 | -0.12(-1.35%) |
Jun 14, 2023 | 9.280 | 9.385 | 8.890 | 8.890 | 1,729,358 | -0.29(-3.16%) |
Jun 13, 2023 | 9.110 | 9.310 | 9.110 | 9.180 | 1,688,015 | +0.13(+1.44%) |
Jun 12, 2023 | 9.020 | 9.115 | 8.875 | 9.050 | 1,687,522 | -0.03(-0.33%) |
Jun 09, 2023 | 9.110 | 9.490 | 8.875 | 9.080 | 2,106,698 | -0.03(-0.33%) |
Jun 08, 2023 | 8.980 | 9.178 | 8.820 | 9.110 | 2,863,031 | +0.13(+1.45%) |
Jun 07, 2023 | 8.780 | 9.080 | 8.660 | 8.980 | 2,504,564 | +0.39(+4.54%) |
Jun 06, 2023 | 8.250 | 8.650 | 8.190 | 8.590 | 2,181,284 | +0.29(+3.49%) |
Jun 05, 2023 | 8.350 | 8.510 | 8.068 | 8.300 | 1,760,466 | -0.24(-2.81%) |
Jun 02, 2023 | 8.240 | 8.620 | 8.220 | 8.540 | 2,079,434 | +0.51(+6.35%) |
Jun 01, 2023 | 7.840 | 8.040 | 7.770 | 8.030 | 1,953,930 | +0.10(+1.26%) |
May 31, 2023 | 7.890 | 8.000 | 7.740 | 7.930 | 2,864,559 | -0.06(-0.75%) |
May 30, 2023 | 7.970 | 8.140 | 7.945 | 7.990 | 1,534,207 | +0.10(+1.27%) |
May 26, 2023 | 7.740 | 7.940 | 7.640 | 7.890 | 1,486,454 | +0.15(+1.94%) |
May 25, 2023 | 7.770 | 7.880 | 7.460 | 7.740 | 1,929,177 | -0.08(-1.02%) |
May 24, 2023 | 8.020 | 8.070 | 7.730 | 7.820 | 1,546,674 | -0.33(-4.05%) |
May 23, 2023 | 8.200 | 8.485 | 8.140 | 8.150 | 2,478,682 | -0.01(-0.12%) |
May 22, 2023 | 7.900 | 8.250 | 7.720 | 8.160 | 3,118,814 | +0.30(+3.82%) |
May 19, 2023 | 8.170 | 8.230 | 7.710 | 7.860 | 2,280,313 | -0.25(-3.08%) |
May 18, 2023 | 7.650 | 8.120 | 7.540 | 8.110 | 4,004,709 | +0.46(+6.01%) |
May 17, 2023 | 7.630 | 7.790 | 7.430 | 7.650 | 2,672,445 | +0.24(+3.24%) |
May 16, 2023 | 7.630 | 7.690 | 7.410 | 7.410 | 1,512,934 | -0.29(-3.77%) |
May 15, 2023 | 7.650 | 7.850 | 7.590 | 7.700 | 1,535,775 | +0.10(+1.32%) |
May 12, 2023 | 7.820 | 7.830 | 7.520 | 7.600 | 2,390,102 | -0.16(-2.06%) |
May 11, 2023 | 7.690 | 7.860 | 7.490 | 7.760 | 3,077,663 | -0.09(-1.15%) |
May 10, 2023 | 7.850 | 8.010 | 7.690 | 7.850 | 5,089,568 | +0.18(+2.35%) |
May 09, 2023 | 7.400 | 7.795 | 7.161 | 7.670 | 6,396,346 | +0.12(+1.59%) |
May 08, 2023 | 8.060 | 8.060 | 7.260 | 7.550 | 4,833,951 | -0.43(-5.39%) |
May 05, 2023 | 8.900 | 8.900 | 7.680 | 7.980 | 8,577,266 | -0.96(-10.74%) |
May 04, 2023 | 9.180 | 9.180 | 8.700 | 8.940 | 5,306,852 | -0.33(-3.56%) |
May 03, 2023 | 9.590 | 9.640 | 9.255 | 9.270 | 1,997,403 | -0.21(-2.22%) |
May 02, 2023 | 9.700 | 9.710 | 8.990 | 9.480 | 2,418,098 | -0.32(-3.27%) |