Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 8.400 | 138 | +0.28(+3.45%) | |||
Jul 28, 2023 | 8.240 | 8.330 | 8.090 | 8.120 | 2,907 | -0.06(-0.73%) |
Jul 27, 2023 | 8.130 | 8.820 | 8.100 | 8.180 | 7,219 | +0.03(+0.32%) |
Jul 26, 2023 | 8.154 | 8.154 | 8.154 | 8.154 | 810 | -0.15(-1.76%) |
Jul 25, 2023 | 8.720 | 8.736 | 8.300 | 8.300 | 2,518 | -0.30(-3.49%) |
Jul 24, 2023 | 9.040 | 9.388 | 8.585 | 8.600 | 7,745 | -0.52(-5.70%) |
Jul 21, 2023 | 9.120 | 9.120 | 9.120 | 9.120 | 1,244 | -0.01(-0.07%) |
Jul 20, 2023 | 9.300 | 9.300 | 9.098 | 9.127 | 3,672 | -0.47(-4.93%) |
Jul 19, 2023 | 9.750 | 9.750 | 9.250 | 9.600 | 3,403 | -0.39(-3.90%) |
Jul 18, 2023 | 9.800 | 10.04 | 9.680 | 9.990 | 6,211 | -0.01(-0.10%) |
Jul 17, 2023 | 9.700 | 10.24 | 9.700 | 10.00 | 6,668 | +0.35(+3.63%) |
Jul 14, 2023 | 9.620 | 9.918 | 9.620 | 9.650 | 2,524 | -0.19(-1.93%) |
Jul 13, 2023 | 9.780 | 9.970 | 9.581 | 9.840 | 4,245 | +0.14(+1.44%) |
Jul 12, 2023 | 9.520 | 9.930 | 9.510 | 9.700 | 7,069 | -0.15(-1.52%) |
Jul 11, 2023 | 9.310 | 10.75 | 9.300 | 9.850 | 11,996 | +0.10(+1.03%) |
Jul 10, 2023 | 10.23 | 10.29 | 9.330 | 9.750 | 28,111 | -0.56(-5.43%) |
Jul 07, 2023 | 10.39 | 11.41 | 9.450 | 10.31 | 342,616 | +1.56(+17.83%) |
Jul 06, 2023 | 9.250 | 9.250 | 8.750 | 8.750 | 1,298 | -0.57(-6.12%) |
Jul 05, 2023 | 9.320 | 9.320 | 9.320 | 9.320 | 599 | -0.18(-1.89%) |
Jul 03, 2023 | 9.500 | 9.990 | 9.500 | 9.500 | 1,022 | -0.09(-0.94%) |
Jun 30, 2023 | 9.980 | 9.980 | 9.590 | 9.590 | 1,269 | -0.39(-3.93%) |
Jun 29, 2023 | 10.28 | 10.28 | 9.500 | 9.982 | 5,023 | -0.16(-1.55%) |
Jun 28, 2023 | 10.14 | 10.14 | 10.14 | 10.14 | 240 | +0.39(+4.00%) |
Jun 27, 2023 | 10.05 | 10.05 | 9.750 | 9.750 | 2,478 | -0.24(-2.40%) |
Jun 26, 2023 | 10.05 | 10.05 | 9.990 | 9.990 | 813 | +0.07(+0.71%) |
Jun 23, 2023 | 9.890 | 9.920 | 9.890 | 9.920 | 552 | -0.01(-0.10%) |
Jun 22, 2023 | 9.810 | 9.930 | 9.810 | 9.930 | 1,182 | +0.18(+1.85%) |
Jun 21, 2023 | 10.38 | 10.38 | 9.750 | 9.750 | 3,109 | -0.75(-7.14%) |
Jun 20, 2023 | 10.71 | 10.78 | 9.990 | 10.50 | 5,307 | +0.80(+8.25%) |
Jun 16, 2023 | 9.600 | 10.00 | 9.600 | 9.700 | 1,627 | -0.08(-0.82%) |
Jun 15, 2023 | 10.05 | 10.05 | 9.780 | 9.780 | 499 | +0.26(+2.79%) |
Jun 14, 2023 | 10.40 | 10.40 | 9.515 | 9.515 | 2,167 | -0.81(-7.89%) |
Jun 13, 2023 | 10.48 | 10.48 | 10.19 | 10.33 | 3,127 | +0.15(+1.52%) |
Jun 12, 2023 | 10.44 | 10.59 | 10.09 | 10.18 | 2,341 | -0.33(-3.19%) |
Jun 09, 2023 | 10.86 | 10.86 | 10.49 | 10.51 | 2,093 | -0.36(-3.35%) |
Jun 08, 2023 | 10.36 | 10.87 | 10.36 | 10.87 | 1,762 | +0.14(+1.35%) |
Jun 07, 2023 | 11.13 | 11.13 | 10.34 | 10.73 | 2,627 | -0.12(-1.15%) |
Jun 06, 2023 | 11.03 | 11.39 | 10.34 | 10.86 | 11,238 | -0.38(-3.43%) |
Jun 05, 2023 | 10.85 | 11.62 | 10.23 | 11.24 | 16,806 | +0.91(+8.81%) |
Jun 02, 2023 | 10.81 | 10.81 | 10.28 | 10.33 | 1,158 | -1.03(-9.08%) |
Jun 01, 2023 | 11.00 | 11.37 | 11.00 | 11.36 | 1,582 | +1.28(+12.66%) |
May 31, 2023 | 10.65 | 10.70 | 10.09 | 10.09 | 3,072 | -1.12(-10.03%) |
May 30, 2023 | 11.53 | 12.00 | 11.20 | 11.21 | 5,067 | -0.79(-6.58%) |
May 26, 2023 | 11.00 | 12.02 | 11.00 | 12.00 | 1,701 | +0.49(+4.26%) |
May 25, 2023 | 12.00 | 12.00 | 11.50 | 11.51 | 2,104 | -0.67(-5.46%) |
May 24, 2023 | 11.00 | 13.00 | 10.14 | 12.18 | 9,007 | +1.43(+13.26%) |
May 23, 2023 | 10.20 | 10.80 | 10.20 | 10.75 | 1,404 | -0.16(-1.47%) |
May 22, 2023 | 10.88 | 10.99 | 10.81 | 10.91 | 1,990 | +0.24(+2.25%) |
May 19, 2023 | 9.880 | 10.67 | 9.880 | 10.67 | 1,588 | +0.80(+8.11%) |
May 18, 2023 | 10.01 | 10.02 | 9.860 | 9.870 | 857 | -0.43(-4.17%) |
May 17, 2023 | 10.42 | 10.83 | 10.30 | 10.30 | 2,412 | -0.60(-5.50%) |
May 16, 2023 | 10.19 | 10.90 | 10.19 | 10.90 | 958 | -0.42(-3.70%) |
May 15, 2023 | 11.27 | 11.82 | 10.79 | 11.32 | 2,394 | +0.82(+7.80%) |
May 12, 2023 | 10.49 | 10.80 | 10.49 | 10.50 | 785 | +0.00(+0.00%) |
May 11, 2023 | 10.50 | 10.51 | 10.50 | 10.50 | 1,662 | -0.16(-1.50%) |
May 10, 2023 | 9.870 | 11.35 | 9.870 | 10.66 | 5,654 | +0.27(+2.60%) |
May 09, 2023 | 10.06 | 10.39 | 9.865 | 10.39 | 1,941 | -0.50(-4.59%) |
May 08, 2023 | 11.62 | 12.10 | 10.50 | 10.89 | 6,234 | -0.09(-0.86%) |
May 05, 2023 | 11.00 | 11.00 | 10.68 | 10.98 | 2,141 | -0.18(-1.65%) |
May 04, 2023 | 11.82 | 13.00 | 11.12 | 11.17 | 10,638 | -0.83(-6.92%) |
May 03, 2023 | 10.51 | 12.63 | 10.26 | 12.00 | 21,482 | +2.12(+21.40%) |
May 02, 2023 | 9.390 | 11.27 | 9.390 | 9.885 | 29,697 | +0.61(+6.52%) |