Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 10.20 | 10.88 | 10.14 | 10.16 | 69,615 | +0.03(+0.30%) |
Jul 28, 2023 | 9.450 | 10.45 | 9.450 | 10.13 | 82,048 | +0.75(+8.00%) |
Jul 27, 2023 | 9.360 | 9.500 | 9.150 | 9.380 | 42,053 | +0.10(+1.08%) |
Jul 26, 2023 | 9.780 | 9.900 | 9.100 | 9.280 | 79,491 | -0.53(-5.40%) |
Jul 25, 2023 | 10.22 | 10.84 | 9.560 | 9.810 | 52,227 | -0.43(-4.20%) |
Jul 24, 2023 | 10.18 | 10.30 | 9.750 | 10.24 | 45,127 | +0.08(+0.79%) |
Jul 21, 2023 | 10.34 | 11.06 | 10.08 | 10.16 | 125,190 | -0.05(-0.49%) |
Jul 20, 2023 | 9.760 | 10.36 | 9.300 | 10.21 | 52,689 | +0.58(+6.02%) |
Jul 19, 2023 | 10.08 | 10.38 | 9.450 | 9.630 | 64,552 | -0.50(-4.94%) |
Jul 18, 2023 | 9.930 | 10.77 | 9.930 | 10.13 | 53,314 | +0.17(+1.71%) |
Jul 17, 2023 | 10.07 | 10.34 | 9.081 | 9.960 | 62,779 | +0.06(+0.61%) |
Jul 14, 2023 | 9.440 | 10.11 | 9.035 | 9.900 | 42,839 | +0.42(+4.43%) |
Jul 13, 2023 | 9.330 | 9.710 | 9.100 | 9.480 | 33,584 | +0.21(+2.27%) |
Jul 12, 2023 | 10.08 | 10.08 | 9.020 | 9.270 | 53,944 | -0.65(-6.55%) |
Jul 11, 2023 | 10.16 | 10.16 | 9.720 | 9.920 | 81,320 | -0.23(-2.27%) |
Jul 10, 2023 | 9.860 | 10.39 | 9.860 | 10.15 | 64,913 | +0.26(+2.63%) |
Jul 07, 2023 | 9.910 | 10.15 | 9.650 | 9.890 | 41,637 | -0.02(-0.20%) |
Jul 06, 2023 | 10.05 | 10.40 | 9.600 | 9.910 | 92,060 | -0.08(-0.80%) |
Jul 05, 2023 | 9.780 | 10.46 | 9.400 | 9.990 | 89,316 | +0.26(+2.67%) |
Jul 03, 2023 | 10.12 | 10.38 | 9.570 | 9.730 | 35,866 | -0.41(-4.04%) |
Jun 30, 2023 | 9.550 | 10.28 | 9.550 | 10.14 | 168,517 | +0.56(+5.85%) |
Jun 29, 2023 | 9.640 | 9.780 | 9.210 | 9.580 | 52,110 | -0.21(-2.15%) |
Jun 28, 2023 | 9.330 | 9.960 | 9.190 | 9.790 | 74,261 | +0.24(+2.51%) |
Jun 27, 2023 | 9.470 | 10.05 | 8.900 | 9.550 | 159,155 | +0.08(+0.84%) |
Jun 26, 2023 | 10.53 | 10.53 | 8.720 | 9.470 | 222,635 | -0.81(-7.88%) |
Jun 23, 2023 | 11.07 | 11.53 | 9.870 | 10.28 | 2,276,793 | -1.01(-8.95%) |
Jun 22, 2023 | 11.20 | 11.81 | 11.10 | 11.29 | 96,810 | +0.13(+1.16%) |
Jun 21, 2023 | 11.26 | 11.92 | 11.02 | 11.16 | 117,873 | -0.26(-2.28%) |
Jun 20, 2023 | 11.17 | 11.92 | 10.57 | 11.42 | 178,800 | +0.21(+1.87%) |
Jun 16, 2023 | 10.22 | 11.38 | 8.800 | 11.21 | 327,929 | +1.36(+13.81%) |
Jun 15, 2023 | 9.610 | 10.56 | 9.360 | 9.850 | 64,052 | +0.53(+5.69%) |
Jun 14, 2023 | 9.580 | 10.16 | 9.290 | 9.320 | 82,592 | -0.23(-2.41%) |
Jun 13, 2023 | 9.810 | 10.43 | 9.380 | 9.550 | 51,651 | -0.34(-3.44%) |
Jun 12, 2023 | 9.810 | 10.77 | 9.430 | 9.890 | 56,274 | -0.01(-0.10%) |
Jun 09, 2023 | 10.39 | 10.84 | 9.750 | 9.900 | 63,151 | -0.36(-3.51%) |
Jun 08, 2023 | 10.03 | 10.50 | 9.650 | 10.26 | 102,274 | +0.26(+2.60%) |
Jun 07, 2023 | 9.250 | 10.06 | 8.610 | 10.00 | 75,868 | +0.75(+8.11%) |
Jun 06, 2023 | 8.360 | 9.640 | 8.290 | 9.250 | 62,143 | +0.74(+8.70%) |
Jun 05, 2023 | 8.800 | 9.405 | 8.450 | 8.510 | 125,977 | -0.24(-2.74%) |
Jun 02, 2023 | 9.380 | 9.520 | 8.450 | 8.750 | 81,757 | -0.67(-7.11%) |
Jun 01, 2023 | 7.680 | 9.420 | 7.680 | 9.420 | 105,515 | +1.67(+21.55%) |
May 31, 2023 | 7.180 | 7.800 | 6.890 | 7.750 | 133,819 | +0.82(+11.83%) |
May 30, 2023 | 6.500 | 7.150 | 6.500 | 6.930 | 68,147 | +0.44(+6.86%) |
May 26, 2023 | 6.510 | 6.880 | 6.090 | 6.485 | 75,927 | -0.04(-0.69%) |
May 25, 2023 | 6.640 | 7.100 | 6.140 | 6.530 | 44,130 | +0.03(+0.46%) |
May 24, 2023 | 6.830 | 6.991 | 6.020 | 6.500 | 99,668 | -0.47(-6.74%) |
May 23, 2023 | 8.140 | 8.470 | 6.845 | 6.970 | 121,659 | -1.23(-15.00%) |
May 22, 2023 | 9.700 | 9.770 | 8.130 | 8.200 | 86,606 | -1.50(-15.46%) |
May 19, 2023 | 9.020 | 10.15 | 9.010 | 9.700 | 75,961 | +0.75(+8.38%) |
May 18, 2023 | 8.510 | 9.020 | 8.365 | 8.950 | 48,507 | +0.29(+3.35%) |
May 17, 2023 | 8.500 | 8.880 | 8.500 | 8.660 | 38,292 | +0.25(+2.97%) |
May 16, 2023 | 8.010 | 8.900 | 7.570 | 8.410 | 70,786 | +0.43(+5.39%) |
May 15, 2023 | 7.920 | 8.500 | 7.830 | 7.980 | 68,154 | +0.20(+2.57%) |
May 12, 2023 | 7.490 | 8.190 | 7.420 | 7.780 | 29,470 | +0.35(+4.71%) |
May 11, 2023 | 7.230 | 7.620 | 7.073 | 7.430 | 19,228 | +0.23(+3.19%) |
May 10, 2023 | 7.800 | 7.800 | 7.115 | 7.200 | 38,767 | -0.62(-7.87%) |
May 09, 2023 | 7.290 | 8.090 | 7.290 | 7.815 | 40,300 | +0.58(+7.94%) |
May 08, 2023 | 8.000 | 8.000 | 7.010 | 7.240 | 81,074 | -0.74(-9.27%) |
May 05, 2023 | 8.170 | 8.800 | 7.790 | 7.980 | 171,431 | -0.05(-0.62%) |
May 04, 2023 | 8.680 | 8.710 | 7.680 | 8.030 | 102,350 | -0.77(-8.75%) |
May 03, 2023 | 8.900 | 9.800 | 8.800 | 8.800 | 97,503 | -0.14(-1.57%) |
May 02, 2023 | 10.45 | 10.65 | 8.670 | 8.940 | 102,018 | -1.51(-14.45%) |