Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 9.400 | 9.520 | 9.300 | 9.400 | 8,687 | -0.03(-0.36%) |
Jul 28, 2023 | 9.520 | 9.520 | 9.281 | 9.434 | 3,340 | +0.06(+0.69%) |
Jul 27, 2023 | 9.500 | 9.500 | 9.310 | 9.370 | 5,026 | +0.07(+0.81%) |
Jul 26, 2023 | 9.290 | 9.390 | 9.259 | 9.295 | 6,072 | -0.10(-1.01%) |
Jul 25, 2023 | 9.550 | 9.635 | 9.280 | 9.390 | 13,864 | -0.16(-1.68%) |
Jul 24, 2023 | 9.910 | 10.09 | 9.550 | 9.550 | 13,143 | -0.35(-3.54%) |
Jul 21, 2023 | 9.740 | 9.990 | 9.740 | 9.900 | 3,560 | +0.05(+0.56%) |
Jul 20, 2023 | 9.850 | 9.930 | 9.760 | 9.845 | 7,279 | -0.00(-0.05%) |
Jul 19, 2023 | 10.16 | 10.27 | 9.850 | 9.850 | 14,293 | -0.28(-2.78%) |
Jul 18, 2023 | 9.948 | 10.42 | 9.920 | 10.13 | 10,763 | +0.26(+2.65%) |
Jul 17, 2023 | 9.960 | 9.970 | 9.750 | 9.870 | 5,548 | -0.11(-1.06%) |
Jul 14, 2023 | 10.05 | 10.05 | 9.910 | 9.976 | 5,865 | -0.17(-1.72%) |
Jul 13, 2023 | 9.960 | 10.20 | 9.960 | 10.15 | 6,119 | +0.32(+3.26%) |
Jul 12, 2023 | 10.32 | 10.32 | 9.810 | 9.830 | 18,757 | -0.42(-4.10%) |
Jul 11, 2023 | 10.62 | 10.62 | 10.25 | 10.25 | 9,798 | -0.29(-2.75%) |
Jul 10, 2023 | 10.44 | 11.00 | 10.44 | 10.54 | 21,610 | +0.03(+0.29%) |
Jul 07, 2023 | 10.75 | 10.75 | 10.51 | 10.51 | 1,681 | -0.02(-0.19%) |
Jul 06, 2023 | 10.68 | 10.68 | 10.53 | 10.53 | 778 | -0.18(-1.68%) |
Jul 05, 2023 | 11.01 | 11.25 | 10.71 | 10.71 | 35,484 | -0.22(-2.01%) |
Jul 03, 2023 | 10.78 | 11.20 | 10.74 | 10.93 | 33,690 | +0.27(+2.53%) |
Jun 30, 2023 | 10.06 | 10.66 | 10.06 | 10.66 | 12,866 | +0.56(+5.55%) |
Jun 29, 2023 | 10.07 | 10.15 | 10.06 | 10.10 | 9,578 | -0.12(-1.18%) |
Jun 28, 2023 | 10.02 | 10.22 | 9.950 | 10.22 | 20,524 | +0.12(+1.14%) |
Jun 27, 2023 | 10.20 | 10.20 | 10.05 | 10.11 | 1,236 | -0.14(-1.41%) |
Jun 26, 2023 | 10.32 | 10.32 | 10.20 | 10.25 | 3,470 | -0.15(-1.44%) |
Jun 23, 2023 | 10.39 | 10.40 | 10.26 | 10.40 | 9,911 | +0.01(+0.10%) |
Jun 22, 2023 | 10.31 | 10.47 | 10.30 | 10.39 | 4,410 | -0.10(-0.95%) |
Jun 21, 2023 | 10.47 | 10.65 | 10.44 | 10.49 | 8,040 | -0.02(-0.19%) |
Jun 20, 2023 | 9.730 | 10.78 | 9.510 | 10.51 | 10,609 | +0.39(+3.85%) |
Jun 16, 2023 | 9.840 | 10.19 | 9.770 | 10.12 | 30,203 | +0.25(+2.53%) |
Jun 15, 2023 | 9.920 | 9.950 | 9.720 | 9.870 | 19,385 | +0.10(+1.05%) |
Jun 14, 2023 | 9.729 | 9.900 | 9.729 | 9.768 | 8,483 | +0.09(+0.91%) |
Jun 13, 2023 | 9.530 | 9.880 | 9.530 | 9.680 | 9,482 | +0.17(+1.79%) |
Jun 12, 2023 | 9.500 | 9.661 | 9.480 | 9.510 | 14,069 | +0.01(+0.11%) |
Jun 09, 2023 | 9.570 | 9.830 | 9.490 | 9.500 | 5,565 | -0.16(-1.66%) |
Jun 08, 2023 | 9.760 | 9.980 | 9.400 | 9.660 | 11,914 | +0.06(+0.63%) |
Jun 07, 2023 | 9.700 | 10.12 | 9.600 | 9.600 | 10,813 | -0.10(-1.03%) |
Jun 06, 2023 | 9.800 | 9.880 | 9.470 | 9.700 | 11,577 | +0.45(+4.86%) |
Jun 05, 2023 | 8.910 | 9.360 | 8.800 | 9.250 | 21,659 | +0.34(+3.82%) |
Jun 02, 2023 | 9.000 | 9.100 | 8.900 | 8.910 | 28,029 | -0.05(-0.56%) |
Jun 01, 2023 | 9.130 | 9.162 | 8.760 | 8.960 | 29,288 | -0.17(-1.86%) |
May 31, 2023 | 8.880 | 9.120 | 8.770 | 9.130 | 31,634 | +0.14(+1.56%) |
May 30, 2023 | 9.510 | 9.580 | 8.800 | 8.990 | 66,684 | -0.72(-7.46%) |
May 26, 2023 | 9.650 | 9.732 | 9.500 | 9.715 | 13,082 | +0.21(+2.26%) |
May 25, 2023 | 9.620 | 9.800 | 9.500 | 9.500 | 6,290 | -0.12(-1.25%) |
May 24, 2023 | 9.610 | 9.930 | 9.610 | 9.620 | 6,858 | -0.06(-0.62%) |
May 23, 2023 | 9.910 | 9.920 | 9.600 | 9.680 | 16,507 | +0.01(+0.10%) |
May 22, 2023 | 9.840 | 9.920 | 9.660 | 9.670 | 17,079 | -0.11(-1.12%) |
May 19, 2023 | 9.990 | 10.04 | 9.680 | 9.780 | 18,443 | -0.17(-1.71%) |
May 18, 2023 | 10.26 | 10.46 | 9.950 | 9.950 | 19,685 | -0.37(-3.59%) |
May 17, 2023 | 10.69 | 10.69 | 10.30 | 10.32 | 17,497 | +0.12(+1.18%) |
May 16, 2023 | 10.49 | 10.58 | 10.20 | 10.20 | 10,469 | -0.30(-2.86%) |
May 15, 2023 | 10.41 | 10.70 | 10.41 | 10.50 | 5,031 | +0.01(+0.10%) |
May 12, 2023 | 10.50 | 10.50 | 10.40 | 10.49 | 3,175 | +0.11(+1.06%) |
May 11, 2023 | 10.50 | 10.70 | 10.38 | 10.38 | 24,473 | +0.03(+0.29%) |
May 10, 2023 | 10.59 | 10.65 | 10.35 | 10.35 | 15,232 | -0.18(-1.71%) |
May 09, 2023 | 10.60 | 10.99 | 10.50 | 10.53 | 14,661 | -0.07(-0.66%) |
May 08, 2023 | 10.87 | 10.98 | 10.54 | 10.60 | 15,462 | -0.35(-3.20%) |
May 05, 2023 | 10.91 | 11.01 | 10.91 | 10.95 | 5,373 | +0.10(+0.92%) |
May 04, 2023 | 11.21 | 11.21 | 10.85 | 10.85 | 6,678 | -0.09(-0.82%) |
May 03, 2023 | 11.12 | 11.53 | 10.89 | 10.94 | 42,178 | -0.24(-2.15%) |
May 02, 2023 | 11.30 | 11.35 | 11.07 | 11.18 | 5,778 | -0.12(-1.06%) |