Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 6.860 | 7.610 | 6.830 | 7.380 | 418,241 | +0.51(+7.50%) |
Jul 28, 2023 | 6.750 | 7.170 | 6.490 | 6.865 | 560,222 | +0.23(+3.39%) |
Jul 27, 2023 | 7.360 | 7.410 | 6.480 | 6.640 | 641,740 | -0.62(-8.54%) |
Jul 26, 2023 | 7.220 | 7.410 | 7.110 | 7.260 | 392,305 | -0.09(-1.22%) |
Jul 25, 2023 | 7.500 | 7.620 | 7.300 | 7.350 | 212,176 | -0.16(-2.13%) |
Jul 24, 2023 | 7.400 | 7.510 | 7.140 | 7.510 | 292,250 | +0.08(+1.08%) |
Jul 21, 2023 | 7.710 | 7.710 | 7.110 | 7.430 | 404,864 | -0.27(-3.51%) |
Jul 20, 2023 | 7.470 | 7.940 | 7.470 | 7.700 | 368,230 | +0.23(+3.08%) |
Jul 19, 2023 | 8.310 | 8.470 | 7.360 | 7.470 | 755,486 | -0.75(-9.12%) |
Jul 18, 2023 | 8.200 | 8.850 | 8.044 | 8.220 | 996,087 | +0.20(+2.49%) |
Jul 17, 2023 | 7.090 | 8.140 | 7.030 | 8.020 | 841,113 | +0.80(+11.08%) |
Jul 14, 2023 | 8.080 | 8.175 | 7.130 | 7.220 | 964,766 | -0.93(-11.41%) |
Jul 13, 2023 | 8.810 | 8.990 | 8.020 | 8.150 | 729,912 | -0.55(-6.32%) |
Jul 12, 2023 | 8.200 | 8.870 | 8.010 | 8.700 | 1,190,522 | +0.65(+8.07%) |
Jul 11, 2023 | 7.970 | 8.120 | 7.770 | 8.050 | 582,417 | +0.14(+1.77%) |
Jul 10, 2023 | 7.600 | 7.920 | 7.580 | 7.910 | 521,642 | +0.33(+4.35%) |
Jul 07, 2023 | 7.290 | 7.698 | 7.175 | 7.580 | 552,003 | +0.59(+8.44%) |
Jul 06, 2023 | 6.870 | 7.200 | 6.590 | 6.990 | 506,652 | -0.06(-0.85%) |
Jul 05, 2023 | 7.200 | 7.580 | 7.050 | 7.050 | 470,280 | -0.24(-3.29%) |
Jul 03, 2023 | 7.370 | 7.610 | 7.120 | 7.290 | 402,674 | -0.04(-0.55%) |
Jun 30, 2023 | 7.250 | 7.351 | 7.120 | 7.330 | 1,380,243 | +0.25(+3.53%) |
Jun 29, 2023 | 6.510 | 7.110 | 6.515 | 7.080 | 1,061,653 | +0.58(+8.92%) |
Jun 28, 2023 | 5.820 | 6.850 | 5.810 | 6.500 | 917,778 | +0.62(+10.54%) |
Jun 27, 2023 | 5.820 | 6.138 | 5.630 | 5.880 | 599,587 | +0.15(+2.62%) |
Jun 26, 2023 | 5.530 | 6.240 | 5.530 | 5.730 | 756,541 | +0.12(+2.14%) |
Jun 23, 2023 | 5.900 | 6.110 | 5.560 | 5.610 | 4,624,427 | -0.47(-7.73%) |
Jun 22, 2023 | 6.140 | 6.310 | 6.000 | 6.080 | 465,942 | -0.18(-2.88%) |
Jun 21, 2023 | 6.280 | 6.440 | 6.000 | 6.260 | 530,672 | -0.09(-1.42%) |
Jun 20, 2023 | 6.210 | 6.400 | 5.710 | 6.350 | 903,675 | -0.07(-1.09%) |
Jun 16, 2023 | 6.940 | 6.940 | 6.140 | 6.420 | 1,010,108 | -0.45(-6.55%) |
Jun 15, 2023 | 6.660 | 6.920 | 6.530 | 6.870 | 776,721 | +0.03(+0.44%) |
Jun 14, 2023 | 7.000 | 7.370 | 6.640 | 6.840 | 796,283 | -0.09(-1.30%) |
Jun 13, 2023 | 7.530 | 7.786 | 6.632 | 6.930 | 1,552,549 | -0.75(-9.77%) |
Jun 12, 2023 | 6.800 | 7.950 | 6.250 | 7.680 | 1,970,424 | +1.05(+15.84%) |
Jun 09, 2023 | 6.150 | 6.710 | 6.030 | 6.630 | 1,460,353 | +0.61(+10.13%) |
Jun 08, 2023 | 5.700 | 6.275 | 5.220 | 6.020 | 1,711,252 | +0.31(+5.43%) |
Jun 07, 2023 | 7.000 | 7.470 | 5.010 | 5.710 | 3,871,850 | -1.24(-17.84%) |
Jun 06, 2023 | 5.700 | 6.960 | 5.680 | 6.950 | 2,592,464 | +1.19(+20.66%) |
Jun 05, 2023 | 5.050 | 5.790 | 5.000 | 5.760 | 1,660,531 | +0.84(+17.07%) |
Jun 02, 2023 | 5.340 | 5.350 | 4.740 | 4.920 | 1,074,109 | -0.28(-5.38%) |
Jun 01, 2023 | 4.770 | 5.320 | 4.640 | 5.200 | 1,503,763 | +0.43(+9.01%) |
May 31, 2023 | 4.510 | 4.830 | 4.310 | 4.770 | 1,781,502 | +0.40(+9.15%) |
May 30, 2023 | 4.250 | 4.605 | 4.180 | 4.370 | 886,084 | +0.20(+4.80%) |
May 26, 2023 | 4.210 | 4.634 | 3.970 | 4.170 | 1,199,296 | -0.06(-1.42%) |
May 25, 2023 | 4.310 | 4.800 | 4.001 | 4.230 | 1,893,525 | +0.10(+2.42%) |
May 24, 2023 | 4.200 | 4.310 | 3.600 | 4.130 | 1,494,930 | -0.13(-3.05%) |
May 23, 2023 | 4.230 | 4.890 | 3.330 | 4.260 | 3,426,013 | -0.09(-2.07%) |
May 22, 2023 | 3.160 | 4.380 | 2.970 | 4.350 | 4,134,636 | +1.13(+35.09%) |
May 19, 2023 | 2.590 | 3.730 | 2.530 | 3.220 | 8,946,116 | +0.78(+31.97%) |
May 18, 2023 | 2.150 | 2.560 | 2.120 | 2.440 | 1,707,409 | +0.36(+17.31%) |
May 17, 2023 | 1.890 | 2.130 | 1.860 | 2.080 | 715,717 | +0.20(+10.64%) |
May 16, 2023 | 1.820 | 1.920 | 1.800 | 1.880 | 382,613 | -0.01(-0.53%) |
May 15, 2023 | 1.770 | 1.900 | 1.690 | 1.890 | 719,435 | +0.10(+5.59%) |
May 12, 2023 | 1.780 | 1.790 | 1.680 | 1.790 | 434,398 | +0.02(+1.13%) |
May 11, 2023 | 1.730 | 1.780 | 1.610 | 1.770 | 604,339 | +0.04(+2.31%) |
May 10, 2023 | 1.990 | 1.990 | 1.700 | 1.730 | 886,231 | -0.20(-10.36%) |
May 09, 2023 | 2.280 | 2.300 | 1.900 | 1.930 | 1,222,273 | -0.34(-14.98%) |
May 08, 2023 | 1.940 | 2.350 | 1.910 | 2.270 | 2,969,507 | +0.40(+21.39%) |
May 05, 2023 | 1.690 | 1.990 | 1.650 | 1.870 | 1,391,970 | +0.12(+6.86%) |
May 04, 2023 | 1.780 | 1.800 | 1.160 | 1.750 | 4,164,972 | -0.42(-19.35%) |
May 03, 2023 | 2.060 | 2.240 | 2.030 | 2.170 | 405,734 | +0.10(+4.83%) |
May 02, 2023 | 2.050 | 2.105 | 2.010 | 2.070 | 230,277 | +0.00(+0.00%) |