Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 8.400 | 8.801 | 7.920 | 7.920 | 14,239 | -0.25(-3.06%) |
Jul 28, 2023 | 7.570 | 8.190 | 7.570 | 8.170 | 9,053 | +0.67(+8.93%) |
Jul 27, 2023 | 7.450 | 8.810 | 7.250 | 7.500 | 79,226 | +0.22(+3.02%) |
Jul 26, 2023 | 7.780 | 7.820 | 7.265 | 7.280 | 7,883 | -0.38(-4.96%) |
Jul 25, 2023 | 7.510 | 7.750 | 7.510 | 7.660 | 2,622 | +0.17(+2.27%) |
Jul 24, 2023 | 7.430 | 8.014 | 7.200 | 7.490 | 10,895 | -0.06(-0.79%) |
Jul 21, 2023 | 7.540 | 7.950 | 7.540 | 7.550 | 7,284 | -0.16(-2.08%) |
Jul 20, 2023 | 7.790 | 7.900 | 7.600 | 7.710 | 15,988 | -0.16(-2.03%) |
Jul 19, 2023 | 7.670 | 8.013 | 7.670 | 7.870 | 19,326 | +0.20(+2.58%) |
Jul 18, 2023 | 8.110 | 8.540 | 7.670 | 7.672 | 22,882 | -0.31(-3.86%) |
Jul 17, 2023 | 7.290 | 7.980 | 7.190 | 7.980 | 14,924 | +0.68(+9.32%) |
Jul 14, 2023 | 6.560 | 7.420 | 6.560 | 7.300 | 19,066 | +0.55(+8.15%) |
Jul 13, 2023 | 7.270 | 7.360 | 6.565 | 6.750 | 23,134 | -0.61(-8.29%) |
Jul 12, 2023 | 6.920 | 7.760 | 6.920 | 7.360 | 26,286 | +0.45(+6.51%) |
Jul 11, 2023 | 6.330 | 7.150 | 6.160 | 6.910 | 28,372 | +0.48(+7.47%) |
Jul 10, 2023 | 7.000 | 7.280 | 6.000 | 6.430 | 180,237 | -1.07(-14.29%) |
Jul 07, 2023 | 6.318 | 7.817 | 6.000 | 7.502 | 52,609 | +0.70(+10.32%) |
Jul 06, 2023 | 7.680 | 7.923 | 6.720 | 6.801 | 27,183 | -0.86(-11.23%) |
Jul 05, 2023 | 8.240 | 8.960 | 7.600 | 7.661 | 34,761 | +0.06(+0.80%) |
Jul 03, 2023 | 7.476 | 8.400 | 7.361 | 7.600 | 19,556 | +0.48(+6.74%) |
Jun 30, 2023 | 6.240 | 7.360 | 6.161 | 7.120 | 45,444 | +1.13(+18.95%) |
Jun 29, 2023 | 5.770 | 6.239 | 5.680 | 5.986 | 3,587 | +0.51(+9.23%) |
Jun 28, 2023 | 5.760 | 6.000 | 5.480 | 5.480 | 7,193 | -0.05(-0.91%) |
Jun 27, 2023 | 5.520 | 5.680 | 5.200 | 5.530 | 6,826 | +0.22(+4.14%) |
Jun 26, 2023 | 5.760 | 5.760 | 5.040 | 5.310 | 15,737 | -0.29(-5.17%) |
Jun 23, 2023 | 5.600 | 5.920 | 5.440 | 5.600 | 30,164 | +0.15(+2.79%) |
Jun 22, 2023 | 5.760 | 5.760 | 5.448 | 5.448 | 4,216 | -0.27(-4.76%) |
Jun 21, 2023 | 5.600 | 5.920 | 5.440 | 5.720 | 6,622 | +0.16(+2.82%) |
Jun 20, 2023 | 5.680 | 5.680 | 5.280 | 5.563 | 7,489 | -0.04(-0.66%) |
Jun 16, 2023 | 5.760 | 6.000 | 5.600 | 5.600 | 3,667 | -0.16(-2.78%) |
Jun 15, 2023 | 5.280 | 6.000 | 5.280 | 5.760 | 2,999 | +0.48(+9.09%) |
Jun 14, 2023 | 5.960 | 5.960 | 5.160 | 5.280 | 6,398 | -0.48(-8.33%) |
Jun 13, 2023 | 6.079 | 6.079 | 5.600 | 5.760 | 3,354 | -0.32(-5.25%) |
Jun 12, 2023 | 5.920 | 6.172 | 4.968 | 6.079 | 10,187 | +0.32(+5.54%) |
Jun 09, 2023 | 6.001 | 6.160 | 5.720 | 5.760 | 5,704 | -0.29(-4.76%) |
Jun 08, 2023 | 5.840 | 6.080 | 5.680 | 6.048 | 7,900 | +0.13(+2.16%) |
Jun 07, 2023 | 6.000 | 6.000 | 5.603 | 5.920 | 2,697 | +0.16(+2.78%) |
Jun 06, 2023 | 5.600 | 6.000 | 5.610 | 5.760 | 3,165 | +0.16(+2.86%) |
Jun 05, 2023 | 5.760 | 6.000 | 5.520 | 5.600 | 3,725 | -0.16(-2.78%) |
Jun 02, 2023 | 5.450 | 5.964 | 5.450 | 5.760 | 5,816 | +0.28(+5.16%) |
Jun 01, 2023 | 5.399 | 6.000 | 4.990 | 5.478 | 12,304 | +0.04(+0.69%) |
May 31, 2023 | 6.320 | 6.560 | 4.961 | 5.440 | 36,280 | -0.88(-13.92%) |
May 30, 2023 | 5.280 | 6.320 | 5.280 | 6.320 | 20,126 | +1.04(+19.59%) |
May 26, 2023 | 4.680 | 5.674 | 4.479 | 5.285 | 10,528 | +0.48(+10.08%) |
May 25, 2023 | 5.206 | 5.206 | 4.370 | 4.801 | 8,732 | -0.40(-7.78%) |
May 24, 2023 | 5.678 | 5.678 | 5.120 | 5.206 | 16,520 | -0.15(-2.88%) |
May 23, 2023 | 4.080 | 6.155 | 3.530 | 5.360 | 52,061 | +1.32(+32.67%) |
May 22, 2023 | 3.748 | 4.080 | 3.748 | 4.040 | 13,059 | -0.04(-0.98%) |
May 19, 2023 | 3.208 | 4.080 | 3.208 | 4.080 | 13,687 | +0.64(+18.60%) |
May 18, 2023 | 3.597 | 3.690 | 3.280 | 3.440 | 6,257 | +0.16(+4.88%) |
May 17, 2023 | 3.280 | 3.440 | 3.280 | 3.280 | 939 | -0.09(-2.75%) |
May 16, 2023 | 3.480 | 3.640 | 3.209 | 3.373 | 3,949 | +0.25(+8.02%) |
May 15, 2023 | 2.880 | 3.520 | 2.801 | 3.122 | 4,260 | +0.32(+11.51%) |
May 12, 2023 | 3.040 | 3.040 | 2.800 | 2.800 | 453 | -0.12(-4.16%) |
May 11, 2023 | 3.066 | 3.199 | 2.921 | 2.922 | 655 | +0.00(+0.05%) |
May 10, 2023 | 3.200 | 3.200 | 2.920 | 2.920 | 1,676 | -0.28(-8.75%) |
May 09, 2023 | 3.199 | 3.200 | 3.121 | 3.200 | 344 | +0.10(+3.20%) |
May 08, 2023 | 2.880 | 3.147 | 2.875 | 3.101 | 1,524 | +0.23(+7.88%) |
May 05, 2023 | 3.193 | 3.360 | 2.874 | 2.874 | 184 | -0.17(-5.45%) |
May 04, 2023 | 2.861 | 3.040 | 2.861 | 3.040 | 1,074 | +0.18(+6.29%) |
May 03, 2023 | 3.198 | 3.198 | 2.846 | 2.860 | 599 | -0.07(-2.38%) |
May 02, 2023 | 2.912 | 3.056 | 2.611 | 2.930 | 4,441 | +0.13(+4.63%) |