Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 10.48 | 10.49 | 10.20 | 10.30 | 19,226 | -0.09(-0.87%) |
Jul 28, 2023 | 10.32 | 10.41 | 10.32 | 10.39 | 6,078 | +0.10(+0.97%) |
Jul 27, 2023 | 10.56 | 10.58 | 10.20 | 10.29 | 34,842 | -0.18(-1.72%) |
Jul 26, 2023 | 9.980 | 10.55 | 9.980 | 10.47 | 22,390 | +0.47(+4.70%) |
Jul 25, 2023 | 9.960 | 10.23 | 9.960 | 10.00 | 20,061 | -0.03(-0.30%) |
Jul 24, 2023 | 10.05 | 10.10 | 10.01 | 10.03 | 9,072 | +0.19(+1.93%) |
Jul 21, 2023 | 9.890 | 10.01 | 9.800 | 9.840 | 34,131 | -0.07(-0.71%) |
Jul 20, 2023 | 10.00 | 10.07 | 9.790 | 9.910 | 16,651 | -0.16(-1.59%) |
Jul 19, 2023 | 9.630 | 10.09 | 9.576 | 10.07 | 26,784 | +0.38(+3.92%) |
Jul 18, 2023 | 9.380 | 9.690 | 9.380 | 9.690 | 9,682 | +0.31(+3.30%) |
Jul 17, 2023 | 8.870 | 9.460 | 8.870 | 9.380 | 29,046 | +0.45(+5.04%) |
Jul 14, 2023 | 9.360 | 9.360 | 8.900 | 8.930 | 22,982 | -0.36(-3.88%) |
Jul 13, 2023 | 9.230 | 9.360 | 9.230 | 9.290 | 10,062 | +0.13(+1.42%) |
Jul 12, 2023 | 9.260 | 9.320 | 9.090 | 9.160 | 22,212 | +0.07(+0.77%) |
Jul 11, 2023 | 9.020 | 9.170 | 9.020 | 9.090 | 13,248 | +0.08(+0.89%) |
Jul 10, 2023 | 8.900 | 9.160 | 8.880 | 9.010 | 12,140 | +0.08(+0.90%) |
Jul 07, 2023 | 8.700 | 8.970 | 8.700 | 8.930 | 31,896 | +0.26(+3.00%) |
Jul 06, 2023 | 8.700 | 8.700 | 8.480 | 8.670 | 53,217 | -0.21(-2.36%) |
Jul 05, 2023 | 8.980 | 9.080 | 8.850 | 8.880 | 20,825 | -0.20(-2.20%) |
Jul 03, 2023 | 8.890 | 9.130 | 8.890 | 9.080 | 8,872 | +0.16(+1.79%) |
Jun 30, 2023 | 9.120 | 9.120 | 8.870 | 8.920 | 80,550 | -0.14(-1.55%) |
Jun 29, 2023 | 9.040 | 9.100 | 8.940 | 9.060 | 13,896 | +0.12(+1.34%) |
Jun 28, 2023 | 9.020 | 9.195 | 8.840 | 8.940 | 12,921 | -0.11(-1.22%) |
Jun 27, 2023 | 8.950 | 9.125 | 8.905 | 9.050 | 65,258 | +0.09(+1.00%) |
Jun 26, 2023 | 9.110 | 9.190 | 8.920 | 8.960 | 78,179 | -0.11(-1.21%) |
Jun 23, 2023 | 8.640 | 9.210 | 8.600 | 9.070 | 687,021 | +0.27(+3.07%) |
Jun 22, 2023 | 9.010 | 9.010 | 8.780 | 8.800 | 45,192 | -0.26(-2.87%) |
Jun 21, 2023 | 9.280 | 9.300 | 9.040 | 9.060 | 31,779 | -0.30(-3.21%) |
Jun 20, 2023 | 9.510 | 9.510 | 9.290 | 9.360 | 36,727 | -0.16(-1.68%) |
Jun 16, 2023 | 9.730 | 9.730 | 9.410 | 9.520 | 111,541 | -0.13(-1.35%) |
Jun 15, 2023 | 9.510 | 9.660 | 9.500 | 9.650 | 31,131 | +0.14(+1.47%) |
Jun 14, 2023 | 9.810 | 9.890 | 9.460 | 9.510 | 41,710 | -0.30(-3.06%) |
Jun 13, 2023 | 9.590 | 9.940 | 9.550 | 9.810 | 36,967 | +0.17(+1.76%) |
Jun 12, 2023 | 9.590 | 9.860 | 9.540 | 9.640 | 46,853 | +0.01(+0.10%) |
Jun 09, 2023 | 9.690 | 9.690 | 9.590 | 9.630 | 24,516 | -0.10(-1.03%) |
Jun 08, 2023 | 9.860 | 9.860 | 9.630 | 9.730 | 34,104 | -0.19(-1.92%) |
Jun 07, 2023 | 9.730 | 10.09 | 9.730 | 9.920 | 203,905 | +0.31(+3.23%) |
Jun 06, 2023 | 9.060 | 9.800 | 9.060 | 9.610 | 43,421 | +0.60(+6.66%) |
Jun 05, 2023 | 9.320 | 9.320 | 9.010 | 9.010 | 38,792 | -0.38(-4.05%) |
Jun 02, 2023 | 8.990 | 9.410 | 8.920 | 9.390 | 60,063 | +0.58(+6.58%) |
Jun 01, 2023 | 8.660 | 8.910 | 8.525 | 8.810 | 43,247 | +0.21(+2.44%) |
May 31, 2023 | 8.750 | 8.760 | 8.500 | 8.600 | 28,459 | -0.22(-2.49%) |
May 30, 2023 | 8.780 | 8.890 | 8.740 | 8.820 | 16,501 | -0.04(-0.45%) |
May 26, 2023 | 8.700 | 8.870 | 8.665 | 8.860 | 22,439 | +0.09(+1.03%) |
May 25, 2023 | 8.790 | 8.830 | 8.710 | 8.770 | 23,251 | -0.08(-0.90%) |
May 24, 2023 | 9.050 | 9.050 | 8.810 | 8.850 | 46,643 | -0.24(-2.64%) |
May 23, 2023 | 9.140 | 9.430 | 9.080 | 9.090 | 33,035 | -0.01(-0.11%) |
May 22, 2023 | 8.870 | 9.120 | 8.860 | 9.100 | 25,225 | +0.31(+3.53%) |
May 19, 2023 | 8.960 | 8.960 | 8.510 | 8.790 | 44,224 | -0.03(-0.34%) |
May 18, 2023 | 8.630 | 8.890 | 8.630 | 8.820 | 36,273 | -0.12(-1.34%) |
May 17, 2023 | 8.580 | 8.940 | 8.515 | 8.940 | 38,637 | +0.56(+6.68%) |
May 16, 2023 | 8.530 | 8.560 | 8.320 | 8.380 | 27,190 | -0.07(-0.83%) |
May 15, 2023 | 8.340 | 8.470 | 8.210 | 8.450 | 29,090 | +0.20(+2.42%) |
May 12, 2023 | 8.200 | 8.365 | 8.050 | 8.250 | 31,824 | +0.10(+1.23%) |
May 11, 2023 | 8.220 | 8.250 | 8.060 | 8.150 | 47,382 | -0.14(-1.69%) |
May 10, 2023 | 8.200 | 8.330 | 8.080 | 8.290 | 32,989 | +0.02(+0.24%) |
May 09, 2023 | 8.310 | 8.410 | 8.150 | 8.270 | 23,075 | -0.07(-0.84%) |
May 08, 2023 | 8.680 | 8.680 | 8.320 | 8.340 | 38,355 | -0.21(-2.46%) |
May 05, 2023 | 8.350 | 8.590 | 8.270 | 8.550 | 36,072 | +0.36(+4.40%) |
May 04, 2023 | 8.230 | 8.313 | 7.820 | 8.190 | 70,560 | -0.17(-2.03%) |
May 03, 2023 | 8.390 | 8.750 | 8.350 | 8.360 | 38,601 | -0.02(-0.24%) |
May 02, 2023 | 8.770 | 8.785 | 8.180 | 8.380 | 52,847 | -0.54(-6.05%) |