Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 9.050 | 9.150 | 8.950 | 9.000 | 18,039 | +0.01(+0.11%) |
Jul 28, 2023 | 9.200 | 9.290 | 8.950 | 8.990 | 20,185 | +0.04(+0.45%) |
Jul 27, 2023 | 9.120 | 9.230 | 8.850 | 8.950 | 21,009 | -0.20(-2.19%) |
Jul 26, 2023 | 9.230 | 9.230 | 8.950 | 9.150 | 12,260 | -0.08(-0.87%) |
Jul 25, 2023 | 9.100 | 9.400 | 9.010 | 9.230 | 12,424 | +0.14(+1.54%) |
Jul 24, 2023 | 9.520 | 9.545 | 9.058 | 9.090 | 16,385 | -0.34(-3.61%) |
Jul 21, 2023 | 9.700 | 9.805 | 9.310 | 9.430 | 40,170 | -0.17(-1.77%) |
Jul 20, 2023 | 9.110 | 10.00 | 8.910 | 9.600 | 116,452 | +0.39(+4.23%) |
Jul 19, 2023 | 8.850 | 9.405 | 8.660 | 9.210 | 132,829 | +0.37(+4.19%) |
Jul 18, 2023 | 8.510 | 8.850 | 8.510 | 8.840 | 7,061 | +0.24(+2.79%) |
Jul 17, 2023 | 8.470 | 8.820 | 8.470 | 8.600 | 10,406 | +0.10(+1.18%) |
Jul 14, 2023 | 8.710 | 8.840 | 8.500 | 8.500 | 16,746 | -0.20(-2.30%) |
Jul 13, 2023 | 8.740 | 8.990 | 8.500 | 8.700 | 30,879 | -0.09(-1.02%) |
Jul 12, 2023 | 8.840 | 8.970 | 8.750 | 8.790 | 9,662 | +0.00(+0.00%) |
Jul 11, 2023 | 8.790 | 8.810 | 8.750 | 8.790 | 10,286 | -0.14(-1.57%) |
Jul 10, 2023 | 9.000 | 9.080 | 8.930 | 8.930 | 11,212 | -0.32(-3.46%) |
Jul 07, 2023 | 8.990 | 9.250 | 8.750 | 9.250 | 42,714 | +0.46(+5.23%) |
Jul 06, 2023 | 8.600 | 8.860 | 8.400 | 8.790 | 18,087 | +0.19(+2.21%) |
Jul 05, 2023 | 9.180 | 9.180 | 8.570 | 8.600 | 31,680 | -0.15(-1.71%) |
Jul 03, 2023 | 9.200 | 9.200 | 8.750 | 8.750 | 4,387 | -0.35(-3.85%) |
Jun 30, 2023 | 8.460 | 9.100 | 8.460 | 9.100 | 12,350 | +0.61(+7.18%) |
Jun 29, 2023 | 8.480 | 8.732 | 8.300 | 8.490 | 19,592 | +0.06(+0.71%) |
Jun 28, 2023 | 8.838 | 8.848 | 8.300 | 8.430 | 13,388 | +0.08(+0.96%) |
Jun 27, 2023 | 8.789 | 8.789 | 8.350 | 8.350 | 22,139 | -0.29(-3.36%) |
Jun 26, 2023 | 8.880 | 9.090 | 8.580 | 8.640 | 20,988 | -0.36(-4.00%) |
Jun 23, 2023 | 8.910 | 9.450 | 8.500 | 9.000 | 217,335 | +0.11(+1.24%) |
Jun 22, 2023 | 9.520 | 9.563 | 8.890 | 8.890 | 32,136 | -0.93(-9.47%) |
Jun 21, 2023 | 10.10 | 10.10 | 9.500 | 9.820 | 7,564 | -0.03(-0.30%) |
Jun 20, 2023 | 10.00 | 10.14 | 9.390 | 9.850 | 10,291 | -0.23(-2.28%) |
Jun 16, 2023 | 11.09 | 11.09 | 9.730 | 10.08 | 38,701 | -0.49(-4.64%) |
Jun 15, 2023 | 11.00 | 11.62 | 10.36 | 10.57 | 29,909 | -0.46(-4.17%) |
Jun 14, 2023 | 11.02 | 11.34 | 11.00 | 11.03 | 12,287 | -0.04(-0.36%) |
Jun 13, 2023 | 11.07 | 11.85 | 11.00 | 11.07 | 18,332 | +0.06(+0.54%) |
Jun 12, 2023 | 11.57 | 11.57 | 10.58 | 11.01 | 19,594 | -0.72(-6.14%) |
Jun 09, 2023 | 11.75 | 11.80 | 11.23 | 11.73 | 11,463 | -0.10(-0.85%) |
Jun 08, 2023 | 11.42 | 11.83 | 11.14 | 11.83 | 14,030 | +0.42(+3.68%) |
Jun 07, 2023 | 11.28 | 11.64 | 10.98 | 11.41 | 27,442 | +0.36(+3.26%) |
Jun 06, 2023 | 10.70 | 11.13 | 10.67 | 11.05 | 29,106 | +0.60(+5.74%) |
Jun 05, 2023 | 10.43 | 10.58 | 9.870 | 10.45 | 11,451 | -0.05(-0.48%) |
Jun 02, 2023 | 10.30 | 10.66 | 10.01 | 10.50 | 16,652 | +0.65(+6.60%) |
Jun 01, 2023 | 9.220 | 10.52 | 9.220 | 9.850 | 41,726 | +0.39(+4.12%) |
May 31, 2023 | 9.210 | 9.607 | 8.631 | 9.460 | 50,299 | +0.57(+6.41%) |
May 30, 2023 | 9.060 | 9.430 | 8.370 | 8.890 | 16,498 | -0.40(-4.31%) |
May 26, 2023 | 9.060 | 9.950 | 9.060 | 9.290 | 18,582 | +0.18(+1.98%) |
May 25, 2023 | 9.900 | 9.930 | 9.110 | 9.110 | 11,810 | -0.65(-6.66%) |
May 24, 2023 | 10.00 | 10.13 | 9.500 | 9.760 | 67,607 | -0.61(-5.88%) |
May 23, 2023 | 10.48 | 10.52 | 10.24 | 10.37 | 7,834 | -0.11(-1.05%) |
May 22, 2023 | 11.46 | 11.61 | 10.40 | 10.48 | 36,743 | -1.16(-9.97%) |
May 19, 2023 | 11.73 | 11.77 | 11.21 | 11.64 | 11,670 | +0.14(+1.22%) |
May 18, 2023 | 10.07 | 11.50 | 10.03 | 11.50 | 19,332 | +1.44(+14.31%) |
May 17, 2023 | 9.540 | 10.32 | 9.540 | 10.06 | 10,884 | +0.27(+2.76%) |
May 16, 2023 | 10.74 | 10.74 | 9.785 | 9.790 | 2,728 | -0.72(-6.85%) |
May 15, 2023 | 9.980 | 10.61 | 9.980 | 10.51 | 8,799 | +0.75(+7.68%) |
May 12, 2023 | 9.380 | 9.782 | 9.380 | 9.760 | 6,314 | +0.46(+4.95%) |
May 11, 2023 | 9.110 | 9.600 | 8.775 | 9.300 | 13,022 | +0.03(+0.32%) |
May 10, 2023 | 9.500 | 9.500 | 9.120 | 9.270 | 8,053 | -0.01(-0.11%) |
May 09, 2023 | 9.230 | 9.310 | 9.230 | 9.280 | 8,676 | +0.17(+1.87%) |
May 08, 2023 | 9.180 | 9.470 | 8.750 | 9.110 | 21,159 | -0.05(-0.55%) |
May 05, 2023 | 9.255 | 9.750 | 9.000 | 9.160 | 20,337 | -0.10(-1.08%) |
May 04, 2023 | 10.05 | 10.05 | 9.000 | 9.260 | 21,830 | -0.69(-6.93%) |
May 03, 2023 | 10.40 | 10.52 | 9.760 | 9.950 | 23,592 | +0.25(+2.58%) |
May 02, 2023 | 10.30 | 10.45 | 8.000 | 9.700 | 111,760 | -0.77(-7.35%) |