Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 10.18 | 10.43 | 10.00 | 10.02 | 803,677 | -0.11(-1.09%) |
Jul 28, 2023 | 10.26 | 10.68 | 9.990 | 10.13 | 2,526,944 | +0.00(+0.00%) |
Jul 27, 2023 | 8.750 | 10.29 | 8.720 | 10.13 | 3,854,697 | +2.31(+29.54%) |
Jul 26, 2023 | 7.470 | 7.820 | 7.375 | 7.820 | 511,115 | +0.33(+4.41%) |
Jul 25, 2023 | 7.200 | 7.520 | 7.110 | 7.490 | 472,154 | +0.28(+3.88%) |
Jul 24, 2023 | 7.410 | 7.450 | 7.140 | 7.210 | 359,789 | -0.20(-2.70%) |
Jul 21, 2023 | 7.340 | 7.510 | 7.290 | 7.410 | 457,114 | +0.12(+1.65%) |
Jul 20, 2023 | 7.580 | 7.580 | 7.220 | 7.290 | 318,011 | -0.30(-3.95%) |
Jul 19, 2023 | 7.440 | 7.650 | 7.400 | 7.590 | 483,599 | +0.20(+2.71%) |
Jul 18, 2023 | 7.310 | 7.465 | 7.284 | 7.390 | 452,465 | +0.07(+0.96%) |
Jul 17, 2023 | 7.410 | 7.480 | 7.310 | 7.320 | 367,846 | -0.08(-1.08%) |
Jul 14, 2023 | 7.590 | 7.610 | 7.320 | 7.400 | 479,017 | -0.20(-2.63%) |
Jul 13, 2023 | 7.440 | 7.700 | 7.355 | 7.600 | 562,373 | +0.21(+2.84%) |
Jul 12, 2023 | 7.390 | 7.460 | 7.280 | 7.390 | 711,082 | +0.09(+1.23%) |
Jul 11, 2023 | 7.360 | 7.370 | 7.250 | 7.300 | 446,432 | -0.05(-0.68%) |
Jul 10, 2023 | 7.200 | 7.505 | 7.200 | 7.350 | 521,715 | +0.20(+2.80%) |
Jul 07, 2023 | 7.130 | 7.200 | 7.080 | 7.150 | 408,590 | -0.02(-0.28%) |
Jul 06, 2023 | 7.150 | 7.250 | 7.070 | 7.170 | 513,961 | -0.08(-1.10%) |
Jul 05, 2023 | 7.250 | 7.300 | 7.160 | 7.250 | 501,686 | +0.01(+0.14%) |
Jul 03, 2023 | 7.280 | 7.300 | 7.140 | 7.240 | 278,922 | -0.03(-0.41%) |
Jun 30, 2023 | 7.280 | 7.340 | 7.210 | 7.270 | 560,699 | +0.04(+0.55%) |
Jun 29, 2023 | 7.280 | 7.470 | 7.150 | 7.230 | 453,333 | -0.11(-1.50%) |
Jun 28, 2023 | 7.280 | 7.350 | 7.140 | 7.340 | 386,179 | +0.05(+0.69%) |
Jun 27, 2023 | 7.370 | 7.450 | 7.200 | 7.290 | 917,057 | -0.09(-1.22%) |
Jun 26, 2023 | 7.770 | 7.780 | 7.365 | 7.380 | 600,681 | -0.43(-5.51%) |
Jun 23, 2023 | 7.940 | 7.970 | 7.690 | 7.810 | 1,708,402 | -0.18(-2.25%) |
Jun 22, 2023 | 8.160 | 8.190 | 7.930 | 7.990 | 327,686 | -0.18(-2.20%) |
Jun 21, 2023 | 8.060 | 8.205 | 7.850 | 8.170 | 311,568 | +0.07(+0.86%) |
Jun 20, 2023 | 7.900 | 8.120 | 7.640 | 8.100 | 536,751 | +0.31(+3.98%) |
Jun 16, 2023 | 7.760 | 7.890 | 7.580 | 7.790 | 628,799 | +0.09(+1.17%) |
Jun 15, 2023 | 7.740 | 7.800 | 7.570 | 7.700 | 753,202 | -0.04(-0.52%) |
Jun 14, 2023 | 8.090 | 8.155 | 7.650 | 7.740 | 753,241 | -0.33(-4.09%) |
Jun 13, 2023 | 8.240 | 8.433 | 7.930 | 8.070 | 804,109 | -0.16(-1.94%) |
Jun 12, 2023 | 8.340 | 8.450 | 8.070 | 8.230 | 1,088,118 | -0.09(-1.08%) |
Jun 09, 2023 | 8.570 | 8.650 | 8.145 | 8.320 | 2,542,828 | -0.26(-3.03%) |
Jun 08, 2023 | 8.720 | 8.800 | 8.550 | 8.580 | 332,471 | -0.17(-1.94%) |
Jun 07, 2023 | 8.780 | 8.990 | 8.510 | 8.750 | 917,810 | +0.01(+0.11%) |
Jun 06, 2023 | 8.780 | 8.850 | 8.670 | 8.740 | 394,205 | -0.04(-0.46%) |
Jun 05, 2023 | 8.830 | 8.890 | 8.740 | 8.780 | 408,948 | -0.09(-1.01%) |
Jun 02, 2023 | 8.700 | 8.870 | 8.520 | 8.870 | 247,947 | +0.20(+2.31%) |
Jun 01, 2023 | 9.000 | 9.070 | 8.660 | 8.670 | 484,183 | -0.38(-4.20%) |
May 31, 2023 | 8.980 | 9.300 | 8.890 | 9.050 | 413,119 | +0.05(+0.56%) |
May 30, 2023 | 8.750 | 9.000 | 8.580 | 9.000 | 545,735 | +0.22(+2.51%) |
May 26, 2023 | 9.060 | 9.140 | 8.740 | 8.780 | 312,477 | -0.20(-2.23%) |
May 25, 2023 | 9.300 | 9.335 | 8.900 | 8.980 | 358,554 | -0.32(-3.44%) |
May 24, 2023 | 9.690 | 9.690 | 9.230 | 9.300 | 554,261 | -0.44(-4.52%) |
May 23, 2023 | 10.08 | 10.25 | 9.540 | 9.740 | 492,173 | -0.36(-3.56%) |
May 22, 2023 | 9.830 | 10.36 | 9.778 | 10.10 | 681,648 | +0.21(+2.12%) |
May 19, 2023 | 9.990 | 9.990 | 9.720 | 9.890 | 278,612 | +0.00(+0.00%) |
May 18, 2023 | 9.880 | 10.05 | 9.735 | 9.890 | 314,335 | +0.01(+0.10%) |
May 17, 2023 | 9.730 | 9.960 | 9.610 | 9.880 | 386,614 | +0.17(+1.75%) |
May 16, 2023 | 10.19 | 10.19 | 9.690 | 9.710 | 292,991 | -0.61(-5.91%) |
May 15, 2023 | 10.27 | 10.39 | 10.04 | 10.32 | 453,431 | +0.06(+0.58%) |
May 12, 2023 | 10.26 | 10.39 | 10.06 | 10.26 | 484,812 | -0.04(-0.39%) |
May 11, 2023 | 10.50 | 10.82 | 10.24 | 10.30 | 627,541 | -0.22(-2.09%) |
May 10, 2023 | 9.520 | 10.79 | 9.320 | 10.52 | 1,786,564 | +1.45(+15.99%) |
May 09, 2023 | 9.000 | 9.390 | 8.800 | 9.070 | 825,335 | +0.14(+1.57%) |
May 08, 2023 | 8.530 | 9.100 | 8.530 | 8.930 | 1,422,347 | +0.43(+5.06%) |
May 05, 2023 | 8.390 | 8.590 | 8.170 | 8.500 | 350,276 | +0.19(+2.29%) |
May 04, 2023 | 8.260 | 8.360 | 8.160 | 8.310 | 199,081 | +0.00(+0.00%) |
May 03, 2023 | 8.370 | 8.410 | 8.190 | 8.310 | 368,565 | +0.03(+0.36%) |
May 02, 2023 | 8.720 | 8.720 | 8.210 | 8.280 | 270,069 | -0.42(-4.83%) |