Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 8.180 | 8.360 | 8.100 | 8.290 | 950,670 | +0.14(+1.72%) |
Jul 28, 2023 | 8.320 | 8.460 | 8.120 | 8.150 | 906,935 | -0.03(-0.37%) |
Jul 27, 2023 | 8.540 | 8.675 | 8.080 | 8.180 | 1,519,904 | -0.19(-2.27%) |
Jul 26, 2023 | 8.060 | 8.450 | 8.060 | 8.370 | 962,737 | +0.28(+3.46%) |
Jul 25, 2023 | 7.990 | 8.150 | 7.895 | 8.090 | 920,213 | +0.13(+1.63%) |
Jul 24, 2023 | 7.970 | 8.030 | 7.745 | 7.960 | 1,279,527 | -0.05(-0.62%) |
Jul 21, 2023 | 8.020 | 8.127 | 7.840 | 8.010 | 953,320 | +0.08(+1.01%) |
Jul 20, 2023 | 8.490 | 8.490 | 7.920 | 7.930 | 1,094,063 | -0.63(-7.36%) |
Jul 19, 2023 | 8.750 | 8.830 | 8.411 | 8.560 | 912,155 | -0.15(-1.72%) |
Jul 18, 2023 | 8.510 | 8.758 | 8.510 | 8.710 | 896,714 | +0.16(+1.87%) |
Jul 17, 2023 | 8.320 | 8.630 | 8.190 | 8.550 | 1,365,202 | +0.18(+2.15%) |
Jul 14, 2023 | 8.570 | 8.570 | 8.260 | 8.370 | 904,998 | -0.18(-2.11%) |
Jul 13, 2023 | 8.700 | 8.790 | 8.500 | 8.550 | 1,081,315 | -0.14(-1.61%) |
Jul 12, 2023 | 8.890 | 8.955 | 8.580 | 8.690 | 1,329,048 | +0.00(+0.00%) |
Jul 11, 2023 | 8.780 | 8.850 | 8.590 | 8.690 | 1,605,499 | -0.09(-1.03%) |
Jul 10, 2023 | 8.210 | 8.780 | 8.150 | 8.780 | 1,369,871 | +0.55(+6.68%) |
Jul 07, 2023 | 8.180 | 8.390 | 8.100 | 8.230 | 1,158,188 | +0.08(+0.98%) |
Jul 06, 2023 | 8.150 | 8.179 | 7.890 | 8.150 | 1,482,154 | -0.09(-1.09%) |
Jul 05, 2023 | 8.360 | 8.415 | 8.140 | 8.240 | 1,117,955 | -0.25(-2.94%) |
Jul 03, 2023 | 8.370 | 8.520 | 8.340 | 8.490 | 360,065 | +0.12(+1.43%) |
Jun 30, 2023 | 8.530 | 8.560 | 8.295 | 8.370 | 849,642 | -0.07(-0.83%) |
Jun 29, 2023 | 8.120 | 8.470 | 8.080 | 8.440 | 1,516,667 | +0.34(+4.20%) |
Jun 28, 2023 | 8.060 | 8.150 | 7.860 | 8.100 | 955,617 | -0.05(-0.61%) |
Jun 27, 2023 | 7.960 | 8.200 | 7.890 | 8.150 | 946,665 | +0.20(+2.52%) |
Jun 26, 2023 | 7.750 | 8.145 | 7.750 | 7.950 | 999,694 | +0.18(+2.32%) |
Jun 23, 2023 | 7.940 | 8.100 | 7.690 | 7.770 | 2,868,118 | -0.34(-4.19%) |
Jun 22, 2023 | 7.960 | 8.140 | 7.595 | 8.110 | 1,976,262 | +0.13(+1.63%) |
Jun 21, 2023 | 7.700 | 8.050 | 7.270 | 7.980 | 5,154,273 | -0.72(-8.28%) |
Jun 20, 2023 | 8.750 | 8.820 | 8.500 | 8.700 | 1,464,730 | -0.17(-1.92%) |
Jun 16, 2023 | 9.210 | 9.210 | 8.755 | 8.870 | 1,841,126 | -0.23(-2.53%) |
Jun 15, 2023 | 9.090 | 9.150 | 8.830 | 9.100 | 1,861,017 | -0.07(-0.76%) |
Jun 14, 2023 | 9.650 | 9.730 | 9.110 | 9.170 | 1,332,981 | -0.34(-3.58%) |
Jun 13, 2023 | 9.320 | 9.710 | 9.300 | 9.510 | 1,579,033 | +0.25(+2.70%) |
Jun 12, 2023 | 8.760 | 9.320 | 8.640 | 9.260 | 1,346,027 | +0.55(+6.31%) |
Jun 09, 2023 | 8.860 | 8.990 | 8.680 | 8.710 | 1,302,292 | -0.15(-1.69%) |
Jun 08, 2023 | 9.220 | 9.349 | 8.730 | 8.860 | 1,240,238 | -0.33(-3.59%) |
Jun 07, 2023 | 8.800 | 9.350 | 8.800 | 9.190 | 2,210,294 | +0.42(+4.79%) |
Jun 06, 2023 | 8.290 | 9.090 | 8.260 | 8.770 | 2,141,141 | +0.48(+5.79%) |
Jun 05, 2023 | 8.250 | 8.400 | 8.175 | 8.290 | 1,457,316 | -0.01(-0.12%) |
Jun 02, 2023 | 8.500 | 8.690 | 8.235 | 8.300 | 1,675,602 | -0.04(-0.48%) |
Jun 01, 2023 | 8.060 | 8.750 | 8.030 | 8.340 | 3,167,438 | +0.30(+3.73%) |
May 31, 2023 | 8.090 | 8.180 | 7.705 | 8.040 | 2,691,793 | -0.15(-1.83%) |
May 30, 2023 | 8.530 | 8.561 | 8.050 | 8.190 | 2,300,111 | -0.21(-2.50%) |
May 26, 2023 | 9.420 | 9.565 | 8.200 | 8.400 | 6,204,178 | -1.27(-13.13%) |
May 25, 2023 | 9.630 | 9.690 | 9.375 | 9.670 | 921,057 | +0.12(+1.26%) |
May 24, 2023 | 9.890 | 9.990 | 9.370 | 9.550 | 1,721,558 | -0.45(-4.50%) |
May 23, 2023 | 10.31 | 10.60 | 9.990 | 10.00 | 1,833,612 | -0.44(-4.21%) |
May 22, 2023 | 10.24 | 10.49 | 10.12 | 10.44 | 1,017,386 | +0.20(+1.95%) |
May 19, 2023 | 10.31 | 10.34 | 10.03 | 10.24 | 972,828 | +0.05(+0.49%) |
May 18, 2023 | 10.41 | 10.52 | 10.01 | 10.19 | 1,214,166 | -0.23(-2.21%) |
May 17, 2023 | 10.13 | 10.58 | 10.01 | 10.42 | 1,485,951 | +0.33(+3.27%) |
May 16, 2023 | 10.91 | 10.91 | 10.01 | 10.09 | 1,359,410 | -0.89(-8.11%) |
May 15, 2023 | 10.52 | 10.98 | 10.48 | 10.98 | 1,944,562 | +0.54(+5.17%) |
May 12, 2023 | 10.72 | 10.75 | 10.12 | 10.44 | 1,655,649 | -0.25(-2.34%) |
May 11, 2023 | 10.31 | 10.71 | 10.19 | 10.69 | 1,729,558 | +0.43(+4.19%) |
May 10, 2023 | 10.00 | 11.01 | 9.900 | 10.26 | 4,028,730 | -0.74(-6.73%) |
May 09, 2023 | 10.81 | 11.16 | 10.60 | 11.00 | 2,288,184 | +0.04(+0.36%) |
May 08, 2023 | 10.51 | 11.01 | 10.48 | 10.96 | 1,867,036 | +0.47(+4.48%) |
May 05, 2023 | 10.10 | 10.58 | 10.10 | 10.49 | 1,728,579 | +0.56(+5.64%) |
May 04, 2023 | 10.50 | 10.61 | 9.930 | 9.930 | 1,887,355 | -0.59(-5.61%) |
May 03, 2023 | 10.18 | 10.77 | 10.16 | 10.52 | 2,290,410 | -0.03(-0.28%) |
May 02, 2023 | 11.05 | 11.29 | 10.44 | 10.55 | 2,429,056 | -0.63(-5.64%) |