Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 10.20 | 10.60 | 9.620 | 10.20 | 16,668 | -0.80(-7.27%) |
Jul 28, 2023 | 11.19 | 11.77 | 10.01 | 11.00 | 8,468 | +0.40(+3.77%) |
Jul 27, 2023 | 10.40 | 11.75 | 10.35 | 10.60 | 9,673 | +0.25(+2.38%) |
Jul 26, 2023 | 10.40 | 12.80 | 9.802 | 10.35 | 39,999 | +0.55(+5.63%) |
Jul 25, 2023 | 10.00 | 10.31 | 9.600 | 9.802 | 6,741 | +0.32(+3.35%) |
Jul 24, 2023 | 9.124 | 9.998 | 9.000 | 9.484 | 9,854 | +0.68(+7.77%) |
Jul 21, 2023 | 8.400 | 8.998 | 8.400 | 8.800 | 4,004 | +0.04(+0.46%) |
Jul 20, 2023 | 8.600 | 8.998 | 8.256 | 8.760 | 4,211 | -0.04(-0.43%) |
Jul 19, 2023 | 7.800 | 9.200 | 7.800 | 8.798 | 8,579 | +0.77(+9.59%) |
Jul 18, 2023 | 7.800 | 8.400 | 7.750 | 8.028 | 10,683 | +0.03(+0.32%) |
Jul 17, 2023 | 8.400 | 8.400 | 7.780 | 8.002 | 6,752 | +0.12(+1.52%) |
Jul 14, 2023 | 7.200 | 8.398 | 7.200 | 7.882 | 9,904 | -0.07(-0.93%) |
Jul 13, 2023 | 7.270 | 8.400 | 7.270 | 7.956 | 13,818 | +0.48(+6.36%) |
Jul 12, 2023 | 7.152 | 7.998 | 7.152 | 7.480 | 7,926 | +0.13(+1.74%) |
Jul 11, 2023 | 7.800 | 7.800 | 6.804 | 7.352 | 11,632 | +0.51(+7.39%) |
Jul 10, 2023 | 6.800 | 7.700 | 6.430 | 6.846 | 15,626 | +0.46(+7.14%) |
Jul 07, 2023 | 6.200 | 6.800 | 6.160 | 6.390 | 13,430 | +0.05(+0.82%) |
Jul 06, 2023 | 6.600 | 6.958 | 6.098 | 6.338 | 16,013 | -0.06(-0.91%) |
Jul 05, 2023 | 5.936 | 6.960 | 5.860 | 6.396 | 21,587 | +0.46(+7.75%) |
Jul 03, 2023 | 5.800 | 6.170 | 5.800 | 5.936 | 6,024 | +0.14(+2.34%) |
Jun 30, 2023 | 6.000 | 6.216 | 5.600 | 5.800 | 27,546 | -0.10(-1.69%) |
Jun 29, 2023 | 6.000 | 6.032 | 5.800 | 5.900 | 30,260 | -0.06(-1.07%) |
Jun 28, 2023 | 6.200 | 6.240 | 5.964 | 5.964 | 26,625 | -0.04(-0.60%) |
Jun 27, 2023 | 6.720 | 6.720 | 5.730 | 6.000 | 33,889 | -0.20(-3.23%) |
Jun 26, 2023 | 6.800 | 7.000 | 6.200 | 6.200 | 32,420 | -0.40(-6.00%) |
Jun 23, 2023 | 6.954 | 7.236 | 6.596 | 6.596 | 131,871 | -0.39(-5.58%) |
Jun 22, 2023 | 7.150 | 7.150 | 6.986 | 6.986 | 12,452 | -0.01(-0.20%) |
Jun 21, 2023 | 7.400 | 7.600 | 7.000 | 7.000 | 8,128 | -0.24(-3.37%) |
Jun 20, 2023 | 7.600 | 7.736 | 7.200 | 7.244 | 12,802 | -0.14(-1.84%) |
Jun 16, 2023 | 7.400 | 7.980 | 7.380 | 7.380 | 9,488 | -0.22(-2.89%) |
Jun 15, 2023 | 9.000 | 9.000 | 7.400 | 7.600 | 23,472 | -0.52(-6.36%) |
Jun 14, 2023 | 8.200 | 8.976 | 8.028 | 8.116 | 15,455 | -0.12(-1.46%) |
Jun 13, 2023 | 8.000 | 8.414 | 8.000 | 8.236 | 5,436 | +0.40(+5.05%) |
Jun 12, 2023 | 8.000 | 8.000 | 7.620 | 7.840 | 4,067 | +0.23(+3.08%) |
Jun 09, 2023 | 8.308 | 8.756 | 7.430 | 7.606 | 11,448 | -0.57(-6.99%) |
Jun 08, 2023 | 7.478 | 8.800 | 7.478 | 8.178 | 8,379 | +0.48(+6.18%) |
Jun 07, 2023 | 7.852 | 8.468 | 7.266 | 7.702 | 15,533 | +0.50(+6.97%) |
Jun 06, 2023 | 7.200 | 7.800 | 7.200 | 7.200 | 12,429 | +0.00(+0.00%) |
Jun 05, 2023 | 7.600 | 8.966 | 7.200 | 7.200 | 21,673 | -0.66(-8.37%) |
Jun 02, 2023 | 8.366 | 8.366 | 7.600 | 7.858 | 4,998 | +0.19(+2.45%) |
Jun 01, 2023 | 7.800 | 8.202 | 7.600 | 7.670 | 4,055 | -0.21(-2.64%) |
May 31, 2023 | 7.560 | 7.966 | 7.560 | 7.878 | 3,976 | -0.02(-0.30%) |
May 30, 2023 | 7.560 | 8.198 | 7.560 | 7.902 | 2,424 | +0.44(+5.84%) |
May 26, 2023 | 7.200 | 7.600 | 7.200 | 7.466 | 6,219 | -0.13(-1.76%) |
May 25, 2023 | 8.400 | 8.662 | 7.600 | 7.600 | 6,791 | -1.12(-12.86%) |
May 24, 2023 | 9.152 | 9.200 | 8.640 | 8.722 | 2,423 | -0.63(-6.74%) |
May 23, 2023 | 8.148 | 9.700 | 7.698 | 9.352 | 9,291 | +0.78(+9.07%) |
May 22, 2023 | 6.800 | 9.020 | 6.800 | 8.574 | 21,473 | +1.20(+16.21%) |
May 19, 2023 | 8.162 | 8.162 | 7.284 | 7.378 | 4,230 | -0.35(-4.55%) |
May 18, 2023 | 6.964 | 7.900 | 6.632 | 7.730 | 5,150 | +0.73(+10.43%) |
May 17, 2023 | 7.200 | 7.608 | 6.600 | 7.000 | 9,826 | -0.24(-3.34%) |
May 16, 2023 | 7.400 | 8.000 | 7.200 | 7.242 | 5,981 | -0.36(-4.74%) |
May 15, 2023 | 7.466 | 8.898 | 7.466 | 7.602 | 6,711 | +0.00(+0.00%) |
May 12, 2023 | 8.200 | 8.836 | 7.420 | 7.602 | 7,229 | -0.77(-9.24%) |
May 11, 2023 | 7.532 | 9.108 | 7.532 | 8.376 | 7,541 | +0.97(+13.16%) |
May 10, 2023 | 7.800 | 7.812 | 7.400 | 7.402 | 6,408 | -0.18(-2.37%) |
May 09, 2023 | 8.000 | 8.516 | 7.448 | 7.582 | 12,000 | -1.02(-11.86%) |
May 08, 2023 | 8.684 | 8.684 | 8.000 | 8.602 | 6,124 | +0.56(+6.91%) |
May 05, 2023 | 8.500 | 9.000 | 8.000 | 8.046 | 16,350 | -0.55(-6.44%) |
May 04, 2023 | 9.400 | 9.428 | 8.452 | 8.600 | 10,167 | -0.51(-5.64%) |
May 03, 2023 | 8.764 | 9.114 | 8.452 | 9.114 | 7,062 | +0.35(+3.99%) |
May 02, 2023 | 8.800 | 9.028 | 8.600 | 8.764 | 7,172 | -0.44(-4.74%) |