Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 6.300 | 6.490 | 5.850 | 6.000 | 10,031 | +0.00(+0.00%) |
Jul 28, 2023 | 6.000 | 6.324 | 5.989 | 6.000 | 3,301 | -0.06(-0.99%) |
Jul 27, 2023 | 5.400 | 6.354 | 5.000 | 6.060 | 6,419 | +0.16(+2.73%) |
Jul 26, 2023 | 6.600 | 6.600 | 4.999 | 5.899 | 7,484 | -0.75(-11.29%) |
Jul 25, 2023 | 6.000 | 6.650 | 6.000 | 6.650 | 259 | +0.29(+4.58%) |
Jul 24, 2023 | 6.000 | 6.801 | 6.000 | 6.359 | 1,724 | +0.36(+5.98%) |
Jul 21, 2023 | 6.200 | 6.700 | 6.000 | 6.000 | 320 | -0.34(-5.35%) |
Jul 20, 2023 | 6.150 | 6.869 | 6.150 | 6.339 | 835 | +0.19(+3.07%) |
Jul 19, 2023 | 6.660 | 6.800 | 6.150 | 6.150 | 765 | -0.72(-10.48%) |
Jul 18, 2023 | 6.100 | 6.900 | 6.100 | 6.870 | 1,497 | +0.32(+4.89%) |
Jul 17, 2023 | 6.001 | 6.970 | 6.001 | 6.550 | 308 | +0.64(+10.92%) |
Jul 14, 2023 | 6.099 | 6.600 | 5.905 | 5.905 | 3,780 | -0.39(-6.27%) |
Jul 13, 2023 | 6.000 | 6.500 | 5.901 | 6.300 | 1,034 | +0.40(+6.78%) |
Jul 12, 2023 | 5.680 | 6.500 | 5.679 | 5.900 | 1,573 | -0.19(-3.15%) |
Jul 11, 2023 | 5.600 | 6.096 | 5.421 | 6.092 | 1,023 | +0.42(+7.44%) |
Jul 10, 2023 | 5.527 | 6.000 | 5.400 | 5.670 | 639 | -0.13(-2.22%) |
Jul 07, 2023 | 5.550 | 5.799 | 5.400 | 5.799 | 3,073 | -0.08(-1.39%) |
Jul 06, 2023 | 5.881 | 5.881 | 5.320 | 5.881 | 806 | +0.00(+0.00%) |
Jul 05, 2023 | 6.013 | 6.013 | 5.527 | 5.881 | 780 | +0.00(+0.02%) |
Jul 03, 2023 | 5.600 | 5.880 | 5.017 | 5.880 | 506 | -0.28(-4.55%) |
Jun 30, 2023 | 5.730 | 6.280 | 5.634 | 6.160 | 317 | -0.04(-0.65%) |
Jun 29, 2023 | 6.400 | 6.720 | 5.994 | 6.200 | 621 | +0.10(+1.64%) |
Jun 28, 2023 | 6.400 | 6.400 | 6.042 | 6.100 | 777 | +0.49(+8.73%) |
Jun 27, 2023 | 6.113 | 6.901 | 5.553 | 5.610 | 914 | -0.29(-4.96%) |
Jun 26, 2023 | 5.538 | 6.120 | 5.000 | 5.903 | 776 | +0.63(+11.91%) |
Jun 23, 2023 | 5.250 | 6.140 | 4.900 | 5.275 | 1,390 | +0.08(+1.44%) |
Jun 22, 2023 | 6.200 | 6.200 | 5.080 | 5.200 | 2,004 | -1.12(-17.73%) |
Jun 21, 2023 | 6.390 | 6.800 | 6.221 | 6.321 | 1,893 | -0.48(-7.04%) |
Jun 20, 2023 | 6.980 | 7.000 | 6.208 | 6.800 | 2,012 | -0.20(-2.86%) |
Jun 16, 2023 | 6.526 | 8.400 | 5.270 | 7.000 | 40,427 | +0.97(+16.14%) |
Jun 15, 2023 | 5.000 | 7.500 | 4.900 | 6.027 | 34,974 | +0.75(+14.15%) |
Jun 14, 2023 | 5.567 | 5.600 | 3.900 | 5.280 | 48,703 | -0.22(-4.07%) |
Jun 13, 2023 | 7.300 | 7.301 | 5.262 | 5.504 | 50,993 | -1.00(-15.32%) |
Jun 12, 2023 | 6.700 | 6.849 | 6.200 | 6.500 | 53,688 | +0.29(+4.67%) |
Jun 09, 2023 | 6.500 | 6.539 | 6.210 | 6.210 | 711 | -0.49(-7.31%) |
Jun 08, 2023 | 7.000 | 7.455 | 6.401 | 6.700 | 2,619 | -0.40(-5.63%) |
Jun 07, 2023 | 7.800 | 7.800 | 7.100 | 7.100 | 499 | -0.10(-1.39%) |
Jun 06, 2023 | 7.200 | 7.950 | 7.001 | 7.200 | 1,729 | -0.01(-0.10%) |
Jun 05, 2023 | 8.126 | 8.126 | 7.200 | 7.207 | 1,228 | -0.53(-6.87%) |
Jun 02, 2023 | 7.443 | 8.062 | 7.420 | 7.739 | 2,469 | +0.51(+7.08%) |
Jun 01, 2023 | 8.241 | 8.241 | 7.200 | 7.227 | 2,536 | +0.03(+0.38%) |
May 31, 2023 | 7.250 | 7.416 | 7.200 | 7.200 | 791 | -0.40(-5.30%) |
May 30, 2023 | 7.374 | 8.157 | 7.251 | 7.603 | 1,297 | +0.44(+6.19%) |
May 26, 2023 | 7.835 | 8.043 | 7.160 | 7.160 | 1,412 | -0.04(-0.56%) |
May 25, 2023 | 8.132 | 8.467 | 7.200 | 7.200 | 2,982 | -1.00(-12.20%) |
May 24, 2023 | 8.899 | 8.899 | 8.000 | 8.200 | 816 | +0.20(+2.54%) |
May 23, 2023 | 7.500 | 8.679 | 7.500 | 7.997 | 231 | +0.50(+6.63%) |
May 22, 2023 | 7.664 | 8.248 | 7.500 | 7.500 | 353 | +0.00(+0.00%) |
May 19, 2023 | 7.500 | 8.500 | 7.500 | 7.500 | 449 | -0.26(-3.30%) |
May 18, 2023 | 7.800 | 8.016 | 7.700 | 7.756 | 1,556 | -0.26(-3.24%) |
May 17, 2023 | 8.737 | 8.737 | 7.505 | 8.016 | 2,211 | -0.43(-5.12%) |
May 16, 2023 | 9.426 | 9.426 | 8.101 | 8.449 | 2,371 | -0.71(-7.79%) |
May 15, 2023 | 8.500 | 9.163 | 8.500 | 9.163 | 829 | +0.16(+1.81%) |
May 12, 2023 | 9.000 | 9.700 | 8.500 | 9.000 | 789 | +0.60(+7.13%) |
May 11, 2023 | 9.200 | 10.70 | 8.132 | 8.401 | 7,013 | -2.60(-23.63%) |
May 10, 2023 | 8.100 | 13.50 | 8.000 | 11.00 | 90,506 | +2.88(+35.45%) |
May 09, 2023 | 9.262 | 9.853 | 7.499 | 8.121 | 4,915 | -1.78(-17.97%) |
May 08, 2023 | 10.50 | 10.50 | 9.900 | 9.900 | 2,469 | +0.00(+0.00%) |
May 05, 2023 | 10.10 | 10.30 | 9.900 | 9.900 | 403 | -0.40(-3.88%) |
May 04, 2023 | 10.30 | 10.50 | 10.30 | 10.30 | 636 | +0.00(+0.00%) |
May 03, 2023 | 10.60 | 11.19 | 10.30 | 10.30 | 884 | -1.00(-8.85%) |
May 02, 2023 | 11.10 | 11.30 | 10.60 | 11.30 | 473 | +0.70(+6.60%) |