Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 10.95 | 11.40 | 10.51 | 10.80 | 4,146 | +0.20(+1.91%) |
Jul 28, 2023 | 12.15 | 12.15 | 10.50 | 10.60 | 16,278 | -2.15(-16.87%) |
Jul 27, 2023 | 11.85 | 13.14 | 11.85 | 12.75 | 6,815 | +1.05(+8.97%) |
Jul 26, 2023 | 12.15 | 12.24 | 11.40 | 11.70 | 2,681 | -0.15(-1.27%) |
Jul 25, 2023 | 11.46 | 12.51 | 11.46 | 11.85 | 5,007 | +0.13(+1.15%) |
Jul 24, 2023 | 13.65 | 13.73 | 11.70 | 11.71 | 12,081 | -1.41(-10.75%) |
Jul 21, 2023 | 15.75 | 15.75 | 12.90 | 13.13 | 10,852 | -2.62(-16.66%) |
Jul 20, 2023 | 13.80 | 18.00 | 13.65 | 15.75 | 51,680 | +2.25(+16.67%) |
Jul 19, 2023 | 12.90 | 13.76 | 12.82 | 13.50 | 7,168 | +0.66(+5.14%) |
Jul 18, 2023 | 11.71 | 13.39 | 11.70 | 12.84 | 9,210 | +1.26(+10.88%) |
Jul 17, 2023 | 12.15 | 12.15 | 11.55 | 11.58 | 2,702 | -0.35(-2.92%) |
Jul 14, 2023 | 11.70 | 12.00 | 11.55 | 11.93 | 11,297 | +0.38(+3.29%) |
Jul 13, 2023 | 11.25 | 11.56 | 11.10 | 11.55 | 6,618 | +0.46(+4.18%) |
Jul 12, 2023 | 10.53 | 11.25 | 10.53 | 11.09 | 2,823 | +0.44(+4.08%) |
Jul 11, 2023 | 11.10 | 11.10 | 10.65 | 10.65 | 1,494 | +0.15(+1.41%) |
Jul 10, 2023 | 10.67 | 10.93 | 10.50 | 10.50 | 2,297 | -0.15(-1.44%) |
Jul 07, 2023 | 10.80 | 10.93 | 10.35 | 10.65 | 2,569 | +0.15(+1.47%) |
Jul 06, 2023 | 10.80 | 11.03 | 10.50 | 10.50 | 2,395 | -0.45(-4.11%) |
Jul 05, 2023 | 11.10 | 11.10 | 10.57 | 10.95 | 2,196 | +0.01(+0.08%) |
Jul 03, 2023 | 10.81 | 10.95 | 10.65 | 10.94 | 1,327 | -0.01(-0.08%) |
Jun 30, 2023 | 11.10 | 11.10 | 10.35 | 10.95 | 3,299 | -0.15(-1.35%) |
Jun 29, 2023 | 10.65 | 11.10 | 10.50 | 11.10 | 3,480 | +0.66(+6.35%) |
Jun 28, 2023 | 10.50 | 10.80 | 10.20 | 10.44 | 2,013 | -0.19(-1.81%) |
Jun 27, 2023 | 10.42 | 11.10 | 10.35 | 10.63 | 5,721 | +0.46(+4.50%) |
Jun 26, 2023 | 10.80 | 11.10 | 9.601 | 10.17 | 11,519 | -0.21(-1.99%) |
Jun 23, 2023 | 10.35 | 10.49 | 9.900 | 10.38 | 5,241 | +0.33(+3.27%) |
Jun 22, 2023 | 9.450 | 10.50 | 9.453 | 10.05 | 6,933 | +0.41(+4.25%) |
Jun 21, 2023 | 9.307 | 9.750 | 9.300 | 9.640 | 4,729 | +0.31(+3.36%) |
Jun 20, 2023 | 9.300 | 9.750 | 9.000 | 9.327 | 3,099 | +0.48(+5.39%) |
Jun 16, 2023 | 9.000 | 9.938 | 8.850 | 8.850 | 3,985 | -0.15(-1.67%) |
Jun 15, 2023 | 8.850 | 9.000 | 8.625 | 9.000 | 3,994 | +0.11(+1.27%) |
Jun 14, 2023 | 8.700 | 9.000 | 8.627 | 8.887 | 2,387 | +0.19(+2.24%) |
Jun 13, 2023 | 8.850 | 8.873 | 8.550 | 8.693 | 1,988 | +0.14(+1.67%) |
Jun 12, 2023 | 8.232 | 8.848 | 8.115 | 8.550 | 2,186 | +0.08(+0.90%) |
Jun 09, 2023 | 8.637 | 8.637 | 7.880 | 8.473 | 1,770 | -0.08(-0.88%) |
Jun 08, 2023 | 8.700 | 8.700 | 8.265 | 8.549 | 1,143 | -0.00(-0.02%) |
Jun 07, 2023 | 8.850 | 8.998 | 7.650 | 8.550 | 17,749 | -0.42(-4.68%) |
Jun 06, 2023 | 8.985 | 8.985 | 8.552 | 8.970 | 1,320 | +0.12(+1.36%) |
Jun 05, 2023 | 8.250 | 8.998 | 8.250 | 8.850 | 3,379 | +0.63(+7.66%) |
Jun 02, 2023 | 7.950 | 8.415 | 7.950 | 8.220 | 1,696 | +0.41(+5.28%) |
Jun 01, 2023 | 8.172 | 8.172 | 7.800 | 7.808 | 3,838 | -0.32(-3.91%) |
May 31, 2023 | 8.700 | 8.700 | 7.950 | 8.126 | 818 | -0.30(-3.54%) |
May 30, 2023 | 8.700 | 8.640 | 7.952 | 8.424 | 1,427 | -0.07(-0.78%) |
May 26, 2023 | 8.550 | 8.976 | 8.414 | 8.490 | 2,449 | -0.32(-3.59%) |
May 25, 2023 | 9.300 | 9.300 | 8.777 | 8.806 | 2,120 | -0.34(-3.75%) |
May 24, 2023 | 8.850 | 9.277 | 8.701 | 9.150 | 1,396 | +0.30(+3.37%) |
May 23, 2023 | 9.300 | 9.300 | 8.475 | 8.851 | 5,312 | -0.37(-4.05%) |
May 22, 2023 | 8.478 | 9.299 | 7.808 | 9.225 | 2,222 | +0.23(+2.52%) |
May 19, 2023 | 8.850 | 8.998 | 8.701 | 8.998 | 4,132 | +0.30(+3.43%) |
May 18, 2023 | 8.700 | 8.925 | 8.400 | 8.700 | 4,624 | +0.15(+1.75%) |
May 17, 2023 | 7.950 | 8.550 | 7.950 | 8.550 | 6,103 | +0.60(+7.57%) |
May 16, 2023 | 7.500 | 8.248 | 7.449 | 7.949 | 7,764 | +0.45(+6.02%) |
May 15, 2023 | 7.279 | 7.500 | 7.279 | 7.497 | 1,710 | +0.07(+0.97%) |
May 12, 2023 | 7.463 | 7.500 | 7.200 | 7.425 | 2,594 | +0.08(+1.02%) |
May 11, 2023 | 7.566 | 7.723 | 7.233 | 7.350 | 3,941 | -0.45(-5.77%) |
May 10, 2023 | 7.200 | 7.853 | 6.930 | 7.800 | 8,531 | +0.54(+7.42%) |
May 09, 2023 | 7.279 | 7.319 | 6.782 | 7.261 | 2,768 | -0.01(-0.19%) |
May 08, 2023 | 7.500 | 7.500 | 6.766 | 7.275 | 4,884 | +0.19(+2.69%) |
May 05, 2023 | 6.900 | 7.350 | 6.780 | 7.085 | 8,544 | +0.28(+4.05%) |
May 04, 2023 | 6.525 | 6.840 | 6.452 | 6.809 | 3,568 | +0.36(+5.56%) |
May 03, 2023 | 6.402 | 6.615 | 6.301 | 6.450 | 5,891 | -0.15(-2.27%) |
May 02, 2023 | 7.050 | 7.050 | 6.600 | 6.600 | 11,495 | -0.20(-2.87%) |