Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 9.595 | 9.804 | 9.431 | 9.704 | 1,168,604 | +0.12(+1.24%) |
Jul 28, 2023 | 9.230 | 9.640 | 9.230 | 9.586 | 1,323,183 | +0.61(+6.80%) |
Jul 27, 2023 | 9.276 | 9.285 | 8.884 | 8.975 | 2,111,690 | -0.37(-4.00%) |
Jul 26, 2023 | 9.504 | 9.586 | 9.285 | 9.349 | 1,872,225 | -0.18(-1.91%) |
Jul 25, 2023 | 9.804 | 9.923 | 9.325 | 9.531 | 1,438,171 | -0.03(-0.29%) |
Jul 24, 2023 | 9.194 | 9.755 | 9.194 | 9.558 | 1,175,338 | +0.24(+2.54%) |
Jul 21, 2023 | 9.476 | 9.522 | 9.267 | 9.321 | 976,834 | -0.09(-0.97%) |
Jul 20, 2023 | 9.267 | 9.422 | 9.221 | 9.413 | 968,515 | +0.05(+0.49%) |
Jul 19, 2023 | 9.449 | 9.604 | 9.340 | 9.367 | 1,094,696 | +0.05(+0.59%) |
Jul 18, 2023 | 9.549 | 9.586 | 9.066 | 9.312 | 1,962,005 | -0.36(-3.68%) |
Jul 17, 2023 | 9.677 | 9.695 | 9.446 | 9.668 | 691,148 | -0.11(-1.12%) |
Jul 14, 2023 | 9.823 | 9.914 | 9.577 | 9.777 | 1,389,169 | -0.08(-0.83%) |
Jul 13, 2023 | 9.431 | 9.886 | 9.385 | 9.859 | 1,577,329 | +0.50(+5.36%) |
Jul 12, 2023 | 9.267 | 9.413 | 9.267 | 9.358 | 986,754 | +0.14(+1.48%) |
Jul 11, 2023 | 9.157 | 9.267 | 9.057 | 9.221 | 1,165,721 | +0.14(+1.50%) |
Jul 10, 2023 | 9.057 | 9.112 | 8.984 | 9.085 | 880,830 | -0.04(-0.40%) |
Jul 07, 2023 | 9.030 | 9.185 | 8.957 | 9.121 | 1,031,711 | +0.13(+1.42%) |
Jul 06, 2023 | 8.911 | 9.112 | 8.911 | 8.993 | 1,113,649 | -0.06(-0.70%) |
Jul 05, 2023 | 8.829 | 9.103 | 8.797 | 9.057 | 1,181,180 | +0.05(+0.61%) |
Jul 03, 2023 | 8.884 | 9.053 | 8.820 | 9.002 | 1,261,176 | +0.25(+2.81%) |
Jun 30, 2023 | 8.857 | 8.943 | 8.747 | 8.756 | 1,236,437 | -0.03(-0.31%) |
Jun 29, 2023 | 8.820 | 8.820 | 8.674 | 8.784 | 813,947 | -0.02(-0.21%) |
Jun 28, 2023 | 8.602 | 8.820 | 8.387 | 8.802 | 1,338,410 | +0.18(+2.11%) |
Jun 27, 2023 | 8.583 | 8.638 | 8.547 | 8.620 | 970,463 | +0.09(+1.07%) |
Jun 26, 2023 | 8.474 | 8.688 | 8.465 | 8.529 | 1,220,342 | +0.07(+0.86%) |
Jun 23, 2023 | 8.483 | 8.515 | 8.315 | 8.456 | 828,327 | -0.15(-1.69%) |
Jun 22, 2023 | 8.684 | 8.729 | 8.510 | 8.602 | 652,073 | -0.13(-1.46%) |
Jun 21, 2023 | 8.547 | 8.816 | 8.501 | 8.729 | 1,298,737 | +0.15(+1.81%) |
Jun 20, 2023 | 8.693 | 8.711 | 8.447 | 8.574 | 1,666,363 | -0.35(-3.88%) |
Jun 16, 2023 | 9.048 | 9.103 | 8.766 | 8.920 | 2,004,064 | -0.19(-2.10%) |
Jun 15, 2023 | 8.848 | 9.267 | 8.766 | 9.112 | 2,392,933 | +0.26(+2.99%) |
Jun 14, 2023 | 8.556 | 8.848 | 8.520 | 8.848 | 1,780,096 | +0.20(+2.32%) |
Jun 13, 2023 | 8.656 | 8.738 | 8.551 | 8.647 | 1,338,312 | +0.18(+2.15%) |
Jun 12, 2023 | 8.410 | 8.702 | 8.337 | 8.465 | 1,773,334 | +0.11(+1.31%) |
Jun 09, 2023 | 8.474 | 8.547 | 8.337 | 8.356 | 3,211,380 | -0.17(-2.03%) |
Jun 08, 2023 | 8.346 | 8.633 | 8.246 | 8.529 | 2,102,256 | +0.31(+3.77%) |
Jun 07, 2023 | 7.800 | 8.337 | 7.663 | 8.219 | 2,168,616 | +0.21(+2.62%) |
Jun 06, 2023 | 8.428 | 8.428 | 7.950 | 8.009 | 2,302,019 | -0.14(-1.68%) |
Jun 05, 2023 | 8.046 | 8.173 | 7.946 | 8.146 | 1,420,330 | +0.05(+0.68%) |
Jun 02, 2023 | 7.982 | 8.219 | 7.982 | 8.091 | 1,104,831 | +0.29(+3.74%) |
Jun 01, 2023 | 7.362 | 7.850 | 7.362 | 7.800 | 1,241,436 | +0.45(+6.07%) |
May 31, 2023 | 7.335 | 7.381 | 7.125 | 7.353 | 2,039,576 | -0.05(-0.74%) |
May 30, 2023 | 7.617 | 7.736 | 7.271 | 7.408 | 1,041,713 | -0.21(-2.75%) |
May 26, 2023 | 7.590 | 7.700 | 7.481 | 7.617 | 763,649 | +0.10(+1.33%) |
May 25, 2023 | 7.763 | 7.800 | 7.417 | 7.517 | 1,040,869 | -0.30(-3.85%) |
May 24, 2023 | 7.800 | 7.982 | 7.681 | 7.818 | 1,072,495 | +0.06(+0.82%) |
May 23, 2023 | 7.809 | 8.023 | 7.718 | 7.754 | 763,324 | -0.13(-1.62%) |
May 22, 2023 | 7.772 | 8.000 | 7.700 | 7.882 | 1,194,513 | +0.30(+3.97%) |
May 19, 2023 | 7.645 | 7.681 | 7.444 | 7.581 | 890,520 | -0.18(-2.35%) |
May 18, 2023 | 8.009 | 8.046 | 7.608 | 7.763 | 980,824 | -0.30(-3.73%) |
May 17, 2023 | 8.182 | 8.192 | 7.535 | 8.064 | 1,605,853 | -0.31(-3.70%) |
May 16, 2023 | 8.547 | 8.702 | 8.346 | 8.374 | 1,157,733 | -0.35(-3.97%) |
May 15, 2023 | 8.337 | 8.820 | 8.246 | 8.720 | 1,876,890 | +0.50(+6.10%) |
May 12, 2023 | 7.745 | 8.346 | 7.654 | 8.219 | 4,631,343 | +0.42(+5.37%) |
May 11, 2023 | 7.289 | 7.905 | 7.271 | 7.800 | 1,156,109 | +0.46(+6.34%) |
May 10, 2023 | 7.280 | 7.508 | 7.180 | 7.335 | 1,100,112 | +0.07(+1.00%) |
May 09, 2023 | 7.198 | 7.349 | 7.080 | 7.262 | 927,980 | -0.22(-2.92%) |
May 08, 2023 | 7.599 | 7.599 | 7.371 | 7.481 | 574,583 | -0.13(-1.68%) |
May 05, 2023 | 7.663 | 7.791 | 7.554 | 7.608 | 609,101 | +0.08(+1.09%) |
May 04, 2023 | 7.280 | 7.590 | 7.258 | 7.526 | 786,219 | +0.23(+3.12%) |
May 03, 2023 | 7.217 | 7.353 | 7.135 | 7.299 | 1,407,134 | +0.13(+1.78%) |
May 02, 2023 | 7.453 | 7.476 | 7.080 | 7.171 | 956,252 | -0.37(-4.95%) |