Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 9.510 | 9.985 | 9.510 | 9.730 | 28,372 | +0.03(+0.31%) |
Jul 28, 2023 | 9.580 | 9.700 | 9.580 | 9.700 | 1,898 | +0.12(+1.25%) |
Jul 27, 2023 | 9.510 | 9.660 | 9.420 | 9.580 | 12,554 | -0.07(-0.78%) |
Jul 26, 2023 | 9.450 | 9.660 | 9.410 | 9.655 | 5,757 | +0.33(+3.59%) |
Jul 25, 2023 | 9.320 | 9.420 | 9.170 | 9.320 | 15,815 | -0.08(-0.85%) |
Jul 24, 2023 | 9.700 | 9.700 | 9.360 | 9.400 | 6,884 | -0.31(-3.19%) |
Jul 21, 2023 | 9.700 | 9.750 | 9.700 | 9.710 | 1,068 | +0.01(+0.05%) |
Jul 20, 2023 | 9.900 | 9.900 | 9.690 | 9.705 | 4,264 | -0.06(-0.67%) |
Jul 19, 2023 | 9.800 | 9.860 | 9.680 | 9.770 | 5,599 | +0.05(+0.51%) |
Jul 18, 2023 | 9.805 | 9.973 | 9.680 | 9.720 | 5,922 | -0.18(-1.82%) |
Jul 17, 2023 | 10.20 | 10.20 | 9.876 | 9.900 | 15,216 | -0.49(-4.72%) |
Jul 14, 2023 | 10.61 | 10.66 | 10.20 | 10.39 | 10,524 | -0.27(-2.53%) |
Jul 13, 2023 | 10.94 | 10.94 | 10.35 | 10.66 | 3,823 | +0.25(+2.40%) |
Jul 12, 2023 | 9.900 | 10.44 | 9.900 | 10.41 | 4,973 | +0.51(+5.15%) |
Jul 11, 2023 | 9.770 | 9.900 | 9.770 | 9.900 | 3,335 | +0.09(+0.92%) |
Jul 10, 2023 | 9.890 | 9.900 | 9.680 | 9.810 | 8,639 | +0.13(+1.35%) |
Jul 07, 2023 | 9.328 | 9.789 | 9.328 | 9.680 | 13,692 | +0.10(+1.04%) |
Jul 06, 2023 | 9.590 | 9.590 | 9.330 | 9.580 | 3,071 | +0.23(+2.46%) |
Jul 05, 2023 | 9.420 | 9.430 | 9.350 | 9.350 | 5,544 | -0.01(-0.11%) |
Jul 03, 2023 | 9.130 | 9.680 | 9.130 | 9.361 | 4,589 | -0.10(-1.05%) |
Jun 30, 2023 | 9.370 | 9.460 | 9.250 | 9.460 | 7,386 | +0.09(+0.96%) |
Jun 29, 2023 | 9.350 | 9.370 | 9.350 | 9.370 | 1,290 | -0.01(-0.11%) |
Jun 28, 2023 | 9.240 | 9.380 | 9.240 | 9.380 | 3,797 | +0.13(+1.41%) |
Jun 27, 2023 | 9.260 | 9.340 | 9.090 | 9.250 | 14,401 | -0.12(-1.28%) |
Jun 26, 2023 | 9.250 | 9.370 | 9.200 | 9.370 | 14,060 | +0.12(+1.30%) |
Jun 23, 2023 | 9.390 | 9.390 | 9.250 | 9.250 | 2,119 | +0.00(+0.00%) |
Jun 22, 2023 | 9.378 | 9.378 | 9.250 | 9.250 | 3,772 | -0.15(-1.60%) |
Jun 21, 2023 | 9.250 | 9.400 | 9.170 | 9.400 | 9,238 | +0.06(+0.70%) |
Jun 20, 2023 | 9.270 | 9.450 | 9.210 | 9.335 | 2,271 | +0.21(+2.25%) |
Jun 16, 2023 | 9.290 | 9.450 | 9.130 | 9.130 | 19,913 | -0.12(-1.30%) |
Jun 15, 2023 | 9.260 | 9.476 | 9.220 | 9.250 | 17,762 | +0.00(+0.00%) |
Jun 14, 2023 | 9.280 | 9.350 | 9.250 | 9.250 | 4,682 | -0.02(-0.22%) |
Jun 13, 2023 | 9.270 | 9.300 | 9.250 | 9.270 | 11,959 | -0.06(-0.64%) |
Jun 12, 2023 | 9.200 | 9.360 | 9.200 | 9.330 | 15,325 | -0.15(-1.58%) |
Jun 09, 2023 | 9.440 | 9.480 | 9.210 | 9.480 | 2,620 | +0.09(+0.96%) |
Jun 08, 2023 | 9.430 | 9.430 | 9.210 | 9.390 | 5,759 | -0.11(-1.16%) |
Jun 07, 2023 | 9.510 | 9.515 | 9.140 | 9.500 | 15,352 | -0.18(-1.86%) |
Jun 06, 2023 | 9.550 | 9.680 | 9.460 | 9.680 | 3,396 | +0.05(+0.52%) |
Jun 05, 2023 | 9.750 | 9.750 | 9.420 | 9.630 | 6,985 | -0.15(-1.53%) |
Jun 02, 2023 | 9.530 | 9.790 | 9.530 | 9.780 | 8,627 | +0.23(+2.41%) |
Jun 01, 2023 | 9.580 | 9.670 | 9.400 | 9.550 | 12,521 | -0.05(-0.52%) |
May 31, 2023 | 9.650 | 9.650 | 9.430 | 9.600 | 7,511 | -0.09(-0.93%) |
May 30, 2023 | 9.720 | 9.720 | 9.500 | 9.690 | 13,904 | -0.06(-0.62%) |
May 26, 2023 | 9.700 | 9.750 | 9.500 | 9.750 | 12,560 | -0.01(-0.10%) |
May 25, 2023 | 9.450 | 9.879 | 9.420 | 9.760 | 13,698 | +0.32(+3.39%) |
May 24, 2023 | 9.370 | 9.590 | 9.370 | 9.440 | 10,798 | -0.05(-0.53%) |
May 23, 2023 | 9.680 | 9.680 | 9.490 | 9.490 | 2,515 | -0.12(-1.24%) |
May 22, 2023 | 9.660 | 9.690 | 9.400 | 9.609 | 6,937 | -0.18(-1.85%) |
May 19, 2023 | 9.860 | 10.20 | 9.670 | 9.790 | 29,640 | -0.19(-1.90%) |
May 18, 2023 | 9.720 | 10.10 | 9.700 | 9.980 | 50,156 | +0.24(+2.46%) |
May 17, 2023 | 9.570 | 9.750 | 9.501 | 9.740 | 6,233 | +0.24(+2.53%) |
May 16, 2023 | 9.850 | 9.900 | 9.500 | 9.500 | 7,516 | -0.22(-2.26%) |
May 15, 2023 | 9.730 | 9.870 | 9.720 | 9.720 | 1,216 | -0.10(-1.07%) |
May 12, 2023 | 9.710 | 9.950 | 9.710 | 9.825 | 657 | +0.07(+0.77%) |
May 11, 2023 | 9.780 | 10.21 | 9.360 | 9.750 | 17,805 | -0.33(-3.27%) |
May 10, 2023 | 9.700 | 10.33 | 9.700 | 10.08 | 10,514 | +0.43(+4.46%) |
May 09, 2023 | 9.440 | 9.650 | 9.290 | 9.650 | 3,930 | +0.17(+1.79%) |
May 08, 2023 | 9.320 | 9.480 | 9.320 | 9.480 | 2,024 | -0.03(-0.32%) |
May 05, 2023 | 9.510 | 9.510 | 9.510 | 9.510 | 3,102 | +0.17(+1.86%) |
May 04, 2023 | 9.322 | 9.415 | 9.295 | 9.337 | 3,475 | -0.03(-0.36%) |
May 03, 2023 | 9.300 | 9.400 | 9.210 | 9.370 | 5,785 | +0.08(+0.92%) |
May 02, 2023 | 9.300 | 9.320 | 9.205 | 9.285 | 2,098 | -0.02(-0.16%) |