Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 9.850 | 10.23 | 9.718 | 9.800 | 10,625 | -0.43(-4.20%) |
Jul 28, 2023 | 10.49 | 10.50 | 10.00 | 10.23 | 16,178 | +0.03(+0.29%) |
Jul 27, 2023 | 10.18 | 11.25 | 10.00 | 10.20 | 7,296 | +0.51(+5.26%) |
Jul 26, 2023 | 9.690 | 9.790 | 9.690 | 9.690 | 3,552 | -0.41(-4.07%) |
Jul 25, 2023 | 10.03 | 10.20 | 9.840 | 10.10 | 6,789 | +0.08(+0.81%) |
Jul 24, 2023 | 9.900 | 10.32 | 9.900 | 10.02 | 2,901 | +0.59(+6.26%) |
Jul 21, 2023 | 9.850 | 10.20 | 9.430 | 9.430 | 7,526 | -0.18(-1.87%) |
Jul 20, 2023 | 10.23 | 10.62 | 9.515 | 9.610 | 21,503 | -0.49(-4.85%) |
Jul 19, 2023 | 10.53 | 10.99 | 10.10 | 10.10 | 6,077 | -0.21(-2.04%) |
Jul 18, 2023 | 10.85 | 11.00 | 10.20 | 10.31 | 18,061 | -0.57(-5.24%) |
Jul 17, 2023 | 10.75 | 11.00 | 9.890 | 10.88 | 14,768 | +0.12(+1.12%) |
Jul 14, 2023 | 10.07 | 10.76 | 10.01 | 10.76 | 12,957 | +0.83(+8.36%) |
Jul 13, 2023 | 10.67 | 10.99 | 9.930 | 9.930 | 20,093 | -0.52(-4.98%) |
Jul 12, 2023 | 9.700 | 10.53 | 9.700 | 10.45 | 18,894 | +0.75(+7.73%) |
Jul 11, 2023 | 9.820 | 10.73 | 9.700 | 9.700 | 13,763 | -0.30(-3.00%) |
Jul 10, 2023 | 10.20 | 10.66 | 9.700 | 10.00 | 16,185 | +0.30(+3.09%) |
Jul 07, 2023 | 9.560 | 9.720 | 9.360 | 9.700 | 6,078 | +0.00(+0.00%) |
Jul 06, 2023 | 9.820 | 9.900 | 9.700 | 9.700 | 12,324 | +0.00(+0.00%) |
Jul 05, 2023 | 9.850 | 10.31 | 9.700 | 9.700 | 19,823 | +0.01(+0.10%) |
Jul 03, 2023 | 9.700 | 9.720 | 9.560 | 9.690 | 2,401 | -0.01(-0.10%) |
Jun 30, 2023 | 10.19 | 11.08 | 9.615 | 9.700 | 35,434 | -0.27(-2.71%) |
Jun 29, 2023 | 8.540 | 10.80 | 8.250 | 9.970 | 222,679 | +1.41(+16.47%) |
Jun 28, 2023 | 8.370 | 8.690 | 8.070 | 8.560 | 13,090 | +0.17(+2.03%) |
Jun 27, 2023 | 8.300 | 8.980 | 8.300 | 8.390 | 56,889 | -0.01(-0.12%) |
Jun 26, 2023 | 8.500 | 8.695 | 8.160 | 8.400 | 24,517 | +0.20(+2.44%) |
Jun 23, 2023 | 7.780 | 8.501 | 7.520 | 8.200 | 79,923 | +0.55(+7.19%) |
Jun 22, 2023 | 7.700 | 8.010 | 7.200 | 7.650 | 77,513 | +0.35(+4.79%) |
Jun 21, 2023 | 6.600 | 8.150 | 6.600 | 7.300 | 110,959 | +0.60(+8.96%) |
Jun 20, 2023 | 6.140 | 6.850 | 6.090 | 6.700 | 23,032 | +0.65(+10.74%) |
Jun 16, 2023 | 6.300 | 6.300 | 6.020 | 6.050 | 2,042 | +0.00(+0.00%) |
Jun 15, 2023 | 6.010 | 6.070 | 6.010 | 6.050 | 1,829 | -0.13(-2.10%) |
Jun 14, 2023 | 6.240 | 6.290 | 6.102 | 6.180 | 2,477 | -0.19(-2.98%) |
Jun 13, 2023 | 6.190 | 6.370 | 6.170 | 6.370 | 15,332 | +0.17(+2.74%) |
Jun 12, 2023 | 6.020 | 6.280 | 5.950 | 6.200 | 31,407 | +0.10(+1.64%) |
Jun 09, 2023 | 6.100 | 6.100 | 6.020 | 6.100 | 560 | -0.07(-1.13%) |
Jun 08, 2023 | 6.030 | 6.240 | 6.000 | 6.170 | 15,481 | +0.13(+2.15%) |
Jun 07, 2023 | 5.750 | 6.250 | 5.750 | 6.040 | 24,731 | -0.01(-0.17%) |
Jun 06, 2023 | 6.080 | 6.080 | 6.050 | 6.050 | 1,888 | -0.22(-3.51%) |
Jun 05, 2023 | 6.000 | 6.280 | 5.860 | 6.270 | 16,524 | +0.27(+4.50%) |
Jun 02, 2023 | 5.850 | 6.490 | 5.650 | 6.000 | 48,220 | +0.08(+1.35%) |
Jun 01, 2023 | 5.600 | 5.920 | 5.498 | 5.920 | 18,590 | +0.32(+5.71%) |
May 31, 2023 | 5.590 | 5.850 | 5.330 | 5.600 | 14,947 | -0.05(-0.88%) |
May 30, 2023 | 5.960 | 5.960 | 5.650 | 5.650 | 8,652 | -0.37(-6.15%) |
May 26, 2023 | 6.340 | 6.340 | 5.910 | 6.020 | 6,515 | -0.40(-6.23%) |
May 25, 2023 | 6.040 | 6.420 | 5.840 | 6.420 | 21,216 | +0.52(+8.81%) |
May 24, 2023 | 5.930 | 6.200 | 5.400 | 5.900 | 23,355 | -0.10(-1.67%) |
May 23, 2023 | 6.070 | 6.430 | 6.000 | 6.000 | 8,986 | -0.50(-7.69%) |
May 22, 2023 | 5.840 | 6.620 | 5.840 | 6.500 | 16,711 | +0.08(+1.17%) |
May 19, 2023 | 6.090 | 6.500 | 6.090 | 6.425 | 9,359 | -0.12(-1.91%) |
May 18, 2023 | 5.750 | 6.550 | 5.707 | 6.550 | 23,051 | +0.59(+9.90%) |
May 17, 2023 | 6.100 | 6.300 | 5.840 | 5.960 | 18,145 | +0.25(+4.38%) |
May 16, 2023 | 6.510 | 6.930 | 5.710 | 5.710 | 23,877 | -1.29(-18.43%) |
May 15, 2023 | 6.390 | 7.000 | 6.390 | 7.000 | 15,824 | +0.29(+4.32%) |
May 12, 2023 | 6.820 | 6.900 | 6.410 | 6.710 | 18,673 | -0.19(-2.75%) |
May 11, 2023 | 6.490 | 7.075 | 6.225 | 6.900 | 25,662 | +0.35(+5.34%) |
May 10, 2023 | 5.970 | 6.550 | 5.970 | 6.550 | 19,949 | +0.27(+4.30%) |
May 09, 2023 | 6.050 | 6.280 | 5.900 | 6.280 | 9,124 | +0.03(+0.48%) |
May 08, 2023 | 6.250 | 6.250 | 5.833 | 6.250 | 23,437 | +0.35(+5.93%) |
May 05, 2023 | 5.520 | 5.900 | 5.520 | 5.900 | 35,093 | +0.57(+10.69%) |
May 04, 2023 | 5.920 | 6.100 | 5.330 | 5.330 | 14,335 | -0.97(-15.40%) |
May 03, 2023 | 6.070 | 6.300 | 5.900 | 6.300 | 16,035 | +0.04(+0.64%) |
May 02, 2023 | 6.110 | 6.800 | 6.100 | 6.260 | 40,724 | +0.26(+4.33%) |