Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 7.025 | 8.875 | 6.848 | 8.025 | 74,626 | +1.20(+17.58%) |
Jul 28, 2023 | 6.525 | 6.975 | 6.412 | 6.825 | 3,477 | +0.25(+3.80%) |
Jul 27, 2023 | 6.463 | 7.025 | 6.463 | 6.575 | 5,736 | -0.07(-1.05%) |
Jul 26, 2023 | 6.675 | 6.675 | 6.355 | 6.645 | 8,901 | -0.03(-0.45%) |
Jul 25, 2023 | 6.355 | 6.825 | 6.295 | 6.675 | 12,356 | +0.04(+0.53%) |
Jul 24, 2023 | 6.725 | 7.760 | 6.500 | 6.640 | 21,024 | -0.01(-0.15%) |
Jul 21, 2023 | 6.800 | 6.995 | 6.650 | 6.650 | 10,998 | -0.24(-3.52%) |
Jul 20, 2023 | 6.997 | 7.000 | 6.353 | 6.893 | 15,835 | -0.25(-3.57%) |
Jul 19, 2023 | 7.250 | 7.250 | 6.875 | 7.147 | 13,327 | -0.10(-1.41%) |
Jul 18, 2023 | 7.150 | 7.750 | 6.753 | 7.250 | 36,571 | -0.12(-1.63%) |
Jul 17, 2023 | 6.348 | 7.372 | 6.287 | 7.370 | 31,609 | +0.46(+6.58%) |
Jul 14, 2023 | 7.130 | 7.250 | 6.500 | 6.915 | 46,525 | -0.34(-4.69%) |
Jul 13, 2023 | 7.750 | 8.000 | 7.008 | 7.255 | 65,378 | -0.90(-10.98%) |
Jul 12, 2023 | 9.127 | 9.703 | 7.000 | 8.150 | 274,802 | -1.47(-15.32%) |
Jul 11, 2023 | 5.482 | 14.00 | 5.482 | 9.625 | 5,114,437 | +4.57(+90.31%) |
Jul 10, 2023 | 5.253 | 5.598 | 5.008 | 5.058 | 4,730 | -0.22(-4.26%) |
Jul 07, 2023 | 5.725 | 5.725 | 5.005 | 5.282 | 5,873 | -0.08(-1.40%) |
Jul 06, 2023 | 5.500 | 5.572 | 5.183 | 5.357 | 2,099 | -0.27(-4.76%) |
Jul 05, 2023 | 5.250 | 5.883 | 5.250 | 5.625 | 6,891 | +0.46(+8.80%) |
Jul 03, 2023 | 5.465 | 5.500 | 5.025 | 5.170 | 1,269 | -0.04(-0.67%) |
Jun 30, 2023 | 5.500 | 5.522 | 5.143 | 5.205 | 3,491 | -0.14(-2.57%) |
Jun 29, 2023 | 5.475 | 5.497 | 5.332 | 5.343 | 5,778 | -0.08(-1.52%) |
Jun 28, 2023 | 6.250 | 6.250 | 5.400 | 5.425 | 5,349 | -0.33(-5.65%) |
Jun 27, 2023 | 6.000 | 6.000 | 5.750 | 5.750 | 6,255 | +0.01(+0.13%) |
Jun 26, 2023 | 5.500 | 5.875 | 5.500 | 5.742 | 5,974 | +0.24(+4.41%) |
Jun 23, 2023 | 5.750 | 6.247 | 5.500 | 5.500 | 3,402 | -0.50(-8.33%) |
Jun 22, 2023 | 5.915 | 6.247 | 5.760 | 6.000 | 1,166 | +0.25(+4.26%) |
Jun 21, 2023 | 6.005 | 6.612 | 5.625 | 5.755 | 4,007 | -0.25(-4.24%) |
Jun 20, 2023 | 6.500 | 6.747 | 5.942 | 6.010 | 1,878 | -0.04(-0.74%) |
Jun 16, 2023 | 6.250 | 6.685 | 6.055 | 6.055 | 2,594 | -0.07(-1.14%) |
Jun 15, 2023 | 5.750 | 6.460 | 5.503 | 6.125 | 2,860 | +0.38(+6.52%) |
Jun 14, 2023 | 6.247 | 6.247 | 5.750 | 5.750 | 3,777 | -0.54(-8.59%) |
Jun 13, 2023 | 6.500 | 6.612 | 6.272 | 6.290 | 2,091 | -0.21(-3.23%) |
Jun 12, 2023 | 6.500 | 6.747 | 6.378 | 6.500 | 4,214 | +0.25(+4.00%) |
Jun 09, 2023 | 6.750 | 6.872 | 6.013 | 6.250 | 6,981 | -0.37(-5.52%) |
Jun 08, 2023 | 6.250 | 6.997 | 6.250 | 6.615 | 4,566 | -0.09(-1.31%) |
Jun 07, 2023 | 7.438 | 7.438 | 6.440 | 6.702 | 5,493 | -0.58(-8.03%) |
Jun 06, 2023 | 7.280 | 7.875 | 7.165 | 7.287 | 5,784 | +0.04(+0.52%) |
Jun 05, 2023 | 6.250 | 7.375 | 6.125 | 7.250 | 2,801 | +0.30(+4.32%) |
Jun 02, 2023 | 6.575 | 7.000 | 6.575 | 6.950 | 966 | +0.26(+3.89%) |
Jun 01, 2023 | 6.500 | 6.750 | 6.575 | 6.690 | 494 | +0.12(+1.75%) |
May 31, 2023 | 6.575 | 6.950 | 6.575 | 6.575 | 938 | -0.33(-4.71%) |
May 30, 2023 | 6.750 | 6.950 | 6.303 | 6.900 | 2,046 | +0.03(+0.36%) |
May 26, 2023 | 6.280 | 6.950 | 6.178 | 6.875 | 5,740 | +0.33(+5.12%) |
May 25, 2023 | 7.035 | 7.250 | 6.000 | 6.540 | 8,162 | -0.71(-9.82%) |
May 24, 2023 | 7.500 | 7.562 | 6.375 | 7.253 | 21,909 | -0.31(-4.10%) |
May 23, 2023 | 7.750 | 8.123 | 7.543 | 7.562 | 4,891 | -0.86(-10.24%) |
May 22, 2023 | 8.000 | 8.425 | 7.750 | 8.425 | 1,405 | +0.43(+5.31%) |
May 19, 2023 | 8.250 | 8.342 | 7.875 | 8.000 | 2,252 | -0.09(-1.11%) |
May 18, 2023 | 8.265 | 8.265 | 7.875 | 8.090 | 943 | -0.26(-3.11%) |
May 17, 2023 | 8.250 | 8.375 | 8.010 | 8.350 | 1,156 | +0.34(+4.31%) |
May 16, 2023 | 8.137 | 8.137 | 8.002 | 8.005 | 3,039 | -0.06(-0.77%) |
May 15, 2023 | 7.975 | 8.250 | 7.750 | 8.068 | 2,080 | +0.54(+7.10%) |
May 12, 2023 | 7.942 | 7.947 | 7.513 | 7.532 | 5,995 | -0.44(-5.49%) |
May 11, 2023 | 8.000 | 8.248 | 7.588 | 7.970 | 1,925 | -0.21(-2.51%) |
May 10, 2023 | 8.500 | 8.748 | 8.008 | 8.175 | 5,871 | -0.27(-3.25%) |
May 09, 2023 | 8.125 | 8.498 | 7.582 | 8.450 | 5,997 | +0.45(+5.62%) |
May 08, 2023 | 7.973 | 8.325 | 7.505 | 8.000 | 5,583 | +0.25(+3.23%) |
May 05, 2023 | 7.500 | 7.750 | 6.935 | 7.750 | 3,891 | +0.24(+3.16%) |
May 04, 2023 | 7.633 | 7.995 | 7.250 | 7.513 | 8,175 | -0.04(-0.56%) |
May 03, 2023 | 7.750 | 8.310 | 7.503 | 7.555 | 4,650 | -0.45(-5.56%) |
May 02, 2023 | 8.750 | 8.750 | 7.940 | 8.000 | 4,261 | -0.25(-3.03%) |