Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 9.100 | 9.400 | 9.100 | 9.320 | 279,077 | +0.24(+2.64%) |
Jul 28, 2023 | 8.720 | 9.148 | 8.709 | 9.080 | 304,942 | +0.41(+4.73%) |
Jul 27, 2023 | 8.800 | 8.840 | 8.630 | 8.670 | 231,329 | -0.12(-1.37%) |
Jul 26, 2023 | 8.960 | 9.005 | 8.770 | 8.790 | 300,776 | -0.16(-1.79%) |
Jul 25, 2023 | 9.140 | 9.200 | 8.900 | 8.950 | 267,080 | -0.19(-2.08%) |
Jul 24, 2023 | 9.310 | 9.363 | 9.080 | 9.140 | 356,183 | -0.18(-1.93%) |
Jul 21, 2023 | 9.120 | 9.440 | 8.870 | 9.320 | 602,686 | +0.30(+3.33%) |
Jul 20, 2023 | 9.250 | 9.250 | 8.965 | 9.020 | 301,561 | -0.17(-1.85%) |
Jul 19, 2023 | 9.520 | 9.650 | 9.170 | 9.190 | 291,514 | -0.32(-3.36%) |
Jul 18, 2023 | 9.470 | 9.630 | 9.370 | 9.510 | 278,822 | +0.01(+0.11%) |
Jul 17, 2023 | 9.550 | 9.730 | 9.420 | 9.500 | 369,287 | -0.01(-0.11%) |
Jul 14, 2023 | 9.580 | 9.665 | 9.320 | 9.510 | 387,846 | -0.01(-0.11%) |
Jul 13, 2023 | 9.720 | 9.735 | 9.470 | 9.520 | 319,553 | -0.20(-2.06%) |
Jul 12, 2023 | 10.02 | 10.14 | 9.715 | 9.720 | 437,573 | -0.13(-1.32%) |
Jul 11, 2023 | 10.16 | 10.16 | 9.680 | 9.850 | 632,388 | -0.33(-3.24%) |
Jul 10, 2023 | 10.28 | 10.38 | 10.15 | 10.18 | 431,228 | -0.05(-0.49%) |
Jul 07, 2023 | 10.64 | 10.83 | 10.14 | 10.23 | 489,390 | -0.41(-3.85%) |
Jul 06, 2023 | 10.80 | 11.11 | 10.51 | 10.64 | 595,257 | -0.41(-3.71%) |
Jul 05, 2023 | 11.32 | 11.35 | 10.97 | 11.05 | 403,449 | -0.20(-1.78%) |
Jul 03, 2023 | 11.50 | 11.57 | 11.16 | 11.25 | 280,611 | -0.20(-1.75%) |
Jun 30, 2023 | 11.41 | 11.55 | 11.07 | 11.45 | 703,185 | +0.01(+0.09%) |
Jun 29, 2023 | 11.85 | 12.24 | 11.39 | 11.44 | 494,522 | -0.37(-3.13%) |
Jun 28, 2023 | 11.49 | 11.83 | 11.15 | 11.81 | 494,716 | +0.23(+1.99%) |
Jun 27, 2023 | 11.83 | 11.95 | 11.56 | 11.58 | 477,780 | -0.24(-2.03%) |
Jun 26, 2023 | 11.79 | 12.23 | 11.55 | 11.82 | 603,426 | -0.11(-0.92%) |
Jun 23, 2023 | 12.15 | 12.56 | 11.75 | 11.93 | 4,769,053 | -0.46(-3.71%) |
Jun 22, 2023 | 12.60 | 12.64 | 12.01 | 12.39 | 673,181 | -0.25(-1.98%) |
Jun 21, 2023 | 13.81 | 14.00 | 10.85 | 12.64 | 1,781,843 | -1.35(-9.65%) |
Jun 20, 2023 | 12.98 | 14.07 | 12.91 | 13.99 | 1,038,091 | +1.02(+7.86%) |
Jun 16, 2023 | 13.09 | 13.26 | 12.86 | 12.97 | 470,164 | -0.20(-1.52%) |
Jun 15, 2023 | 13.10 | 13.29 | 12.79 | 13.17 | 461,785 | +0.24(+1.86%) |
Jun 14, 2023 | 13.30 | 13.43 | 12.69 | 12.93 | 428,324 | -0.44(-3.29%) |
Jun 13, 2023 | 13.25 | 13.60 | 13.15 | 13.37 | 406,543 | +0.17(+1.29%) |
Jun 12, 2023 | 13.10 | 13.59 | 12.89 | 13.20 | 675,852 | +0.23(+1.77%) |
Jun 09, 2023 | 12.84 | 13.04 | 12.62 | 12.97 | 411,382 | +0.18(+1.41%) |
Jun 08, 2023 | 12.70 | 13.18 | 12.66 | 12.79 | 745,169 | +0.20(+1.59%) |
Jun 07, 2023 | 12.56 | 12.66 | 12.09 | 12.59 | 532,798 | +0.02(+0.16%) |
Jun 06, 2023 | 11.63 | 12.65 | 11.63 | 12.57 | 611,666 | +0.85(+7.25%) |
Jun 05, 2023 | 11.39 | 12.13 | 11.39 | 11.72 | 665,331 | +0.36(+3.17%) |
Jun 02, 2023 | 11.75 | 11.86 | 11.33 | 11.36 | 417,602 | -0.39(-3.32%) |
Jun 01, 2023 | 11.40 | 11.92 | 11.29 | 11.75 | 533,546 | +0.36(+3.16%) |
May 31, 2023 | 11.72 | 12.02 | 11.15 | 11.39 | 538,735 | -0.33(-2.82%) |
May 30, 2023 | 12.24 | 12.38 | 11.28 | 11.72 | 691,806 | -0.33(-2.74%) |
May 26, 2023 | 11.92 | 12.40 | 11.80 | 12.05 | 519,342 | +0.11(+0.92%) |
May 25, 2023 | 13.01 | 13.01 | 11.80 | 11.94 | 692,779 | -1.15(-8.79%) |
May 24, 2023 | 12.27 | 13.23 | 12.08 | 13.09 | 921,472 | +0.72(+5.82%) |
May 23, 2023 | 13.48 | 13.47 | 11.94 | 12.37 | 1,526,611 | -1.48(-10.69%) |
May 22, 2023 | 13.13 | 14.34 | 12.99 | 13.85 | 1,158,615 | +0.68(+5.16%) |
May 19, 2023 | 12.31 | 13.43 | 12.25 | 13.17 | 690,209 | +0.90(+7.33%) |
May 18, 2023 | 11.96 | 12.34 | 11.53 | 12.27 | 613,324 | +0.25(+2.08%) |
May 17, 2023 | 11.45 | 12.13 | 10.98 | 12.02 | 836,336 | +0.65(+5.76%) |
May 16, 2023 | 10.27 | 11.45 | 10.21 | 11.37 | 741,659 | +0.96(+9.28%) |
May 15, 2023 | 10.35 | 10.45 | 10.01 | 10.40 | 441,503 | -0.04(-0.38%) |
May 12, 2023 | 9.940 | 10.84 | 9.940 | 10.44 | 611,150 | +0.56(+5.67%) |
May 11, 2023 | 10.01 | 10.25 | 9.610 | 9.880 | 603,885 | -0.01(-0.10%) |
May 10, 2023 | 10.77 | 11.34 | 9.410 | 9.890 | 965,676 | -0.87(-8.09%) |
May 09, 2023 | 8.830 | 11.49 | 8.590 | 10.76 | 3,427,915 | +2.45(+29.48%) |
May 08, 2023 | 7.990 | 8.310 | 7.840 | 8.310 | 389,740 | +0.25(+3.10%) |
May 05, 2023 | 7.840 | 8.060 | 7.730 | 8.060 | 370,334 | +0.23(+2.94%) |
May 04, 2023 | 7.630 | 7.890 | 7.590 | 7.830 | 379,357 | +0.12(+1.56%) |
May 03, 2023 | 7.340 | 7.810 | 7.298 | 7.710 | 1,009,295 | +0.77(+11.10%) |
May 02, 2023 | 7.230 | 7.310 | 6.870 | 6.940 | 452,042 | -0.30(-4.14%) |