Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 8.270 | 8.740 | 8.250 | 8.720 | 131,824 | +0.48(+5.83%) |
Jul 28, 2023 | 8.260 | 8.410 | 8.210 | 8.240 | 90,559 | +0.07(+0.86%) |
Jul 27, 2023 | 8.650 | 8.650 | 8.120 | 8.170 | 179,488 | -0.42(-4.89%) |
Jul 26, 2023 | 8.540 | 8.730 | 8.540 | 8.590 | 68,639 | +0.09(+1.06%) |
Jul 25, 2023 | 8.610 | 8.640 | 8.430 | 8.500 | 110,910 | -0.11(-1.28%) |
Jul 24, 2023 | 8.400 | 8.670 | 8.290 | 8.610 | 112,529 | +0.17(+2.01%) |
Jul 21, 2023 | 8.260 | 8.540 | 8.230 | 8.440 | 98,198 | +0.19(+2.30%) |
Jul 20, 2023 | 8.190 | 8.340 | 8.170 | 8.250 | 78,842 | +0.03(+0.36%) |
Jul 19, 2023 | 7.870 | 8.360 | 7.820 | 8.220 | 119,266 | +0.44(+5.66%) |
Jul 18, 2023 | 7.880 | 8.190 | 7.660 | 7.780 | 154,148 | -0.07(-0.89%) |
Jul 17, 2023 | 7.980 | 8.040 | 7.800 | 7.850 | 99,764 | -0.15(-1.88%) |
Jul 14, 2023 | 8.440 | 8.500 | 7.900 | 8.000 | 112,045 | -0.54(-6.32%) |
Jul 13, 2023 | 8.510 | 8.580 | 8.320 | 8.540 | 56,480 | +0.05(+0.59%) |
Jul 12, 2023 | 8.410 | 8.570 | 8.390 | 8.490 | 39,898 | +0.08(+0.95%) |
Jul 11, 2023 | 8.420 | 8.420 | 8.260 | 8.410 | 56,719 | -0.01(-0.12%) |
Jul 10, 2023 | 8.450 | 8.660 | 8.390 | 8.420 | 49,933 | -0.01(-0.12%) |
Jul 07, 2023 | 8.480 | 8.700 | 8.430 | 8.430 | 45,576 | -0.16(-1.86%) |
Jul 06, 2023 | 8.670 | 8.670 | 8.310 | 8.590 | 77,502 | -0.10(-1.15%) |
Jul 05, 2023 | 9.010 | 9.070 | 8.640 | 8.690 | 36,022 | -0.23(-2.58%) |
Jul 04, 2023 | 8.890 | 9.000 | 8.870 | 8.920 | 16,026 | +0.06(+0.68%) |
Jun 30, 2023 | 8.860 | 0 | +0.31(+3.63%) | |||
Jun 29, 2023 | 9.020 | 9.020 | 8.550 | 8.550 | 33,491 | -0.07(-0.81%) |
Jun 28, 2023 | 8.680 | 8.700 | 8.520 | 8.620 | 29,059 | -0.06(-0.69%) |
Jun 27, 2023 | 8.560 | 8.680 | 8.300 | 8.680 | 42,885 | +0.16(+1.88%) |
Jun 26, 2023 | 9.200 | 9.200 | 8.520 | 8.520 | 65,610 | -0.71(-7.69%) |
Jun 23, 2023 | 9.040 | 9.540 | 8.970 | 9.230 | 109,870 | +0.22(+2.44%) |
Jun 22, 2023 | 9.350 | 9.350 | 8.960 | 9.010 | 36,226 | -0.29(-3.12%) |
Jun 21, 2023 | 9.430 | 9.430 | 9.090 | 9.300 | 34,432 | -0.19(-2.00%) |
Jun 20, 2023 | 9.200 | 9.700 | 9.080 | 9.490 | 50,614 | +0.37(+4.06%) |
Jun 19, 2023 | 9.230 | 9.230 | 9.070 | 9.120 | 6,223 | -0.13(-1.41%) |
Jun 16, 2023 | 9.270 | 9.300 | 9.100 | 9.250 | 73,747 | +0.02(+0.22%) |
Jun 15, 2023 | 9.230 | 9.270 | 9.090 | 9.230 | 28,270 | +0.02(+0.22%) |
Jun 14, 2023 | 9.180 | 9.300 | 9.100 | 9.210 | 28,644 | +0.03(+0.33%) |
Jun 13, 2023 | 9.090 | 9.210 | 9.040 | 9.180 | 52,516 | +0.10(+1.10%) |
Jun 12, 2023 | 9.200 | 9.340 | 9.080 | 9.080 | 29,211 | -0.12(-1.30%) |
Jun 09, 2023 | 9.220 | 9.220 | 9.020 | 9.200 | 54,166 | -0.02(-0.22%) |
Jun 08, 2023 | 9.780 | 9.780 | 9.160 | 9.220 | 40,007 | -0.40(-4.16%) |
Jun 07, 2023 | 9.560 | 9.700 | 9.450 | 9.620 | 46,324 | +0.05(+0.52%) |
Jun 06, 2023 | 9.440 | 9.640 | 9.370 | 9.570 | 36,655 | +0.17(+1.81%) |
Jun 05, 2023 | 9.350 | 9.520 | 9.250 | 9.400 | 40,823 | +0.14(+1.51%) |
Jun 02, 2023 | 8.940 | 9.290 | 8.940 | 9.260 | 59,312 | +0.42(+4.75%) |
Jun 01, 2023 | 9.170 | 9.170 | 8.580 | 8.840 | 101,193 | -0.27(-2.96%) |
May 31, 2023 | 9.360 | 9.360 | 8.860 | 9.110 | 219,482 | -0.20(-2.15%) |
May 30, 2023 | 9.640 | 9.650 | 9.180 | 9.310 | 77,375 | -0.43(-4.41%) |
May 29, 2023 | 9.630 | 9.760 | 9.580 | 9.740 | 8,903 | +0.09(+0.93%) |
May 26, 2023 | 9.760 | 9.860 | 9.540 | 9.650 | 51,264 | -0.12(-1.23%) |
May 25, 2023 | 9.690 | 9.840 | 9.500 | 9.770 | 48,249 | +0.03(+0.31%) |
May 24, 2023 | 10.10 | 10.24 | 9.730 | 9.740 | 57,388 | -0.48(-4.70%) |
May 23, 2023 | 10.06 | 10.25 | 9.920 | 10.22 | 40,380 | -0.09(-0.87%) |
May 19, 2023 | 10.31 | 0 | +0.06(+0.59%) | |||
May 18, 2023 | 10.13 | 10.34 | 10.09 | 10.25 | 29,833 | +0.01(+0.10%) |
May 17, 2023 | 10.10 | 10.24 | 10.00 | 10.24 | 44,240 | +0.06(+0.59%) |
May 16, 2023 | 10.20 | 10.66 | 10.17 | 10.18 | 43,958 | -0.15(-1.45%) |
May 15, 2023 | 10.37 | 10.46 | 10.15 | 10.33 | 88,814 | -0.01(-0.10%) |
May 12, 2023 | 10.40 | 10.89 | 10.03 | 10.34 | 192,322 | -0.04(-0.39%) |
May 11, 2023 | 10.87 | 10.87 | 9.390 | 10.38 | 229,622 | -0.45(-4.16%) |
May 10, 2023 | 10.84 | 10.97 | 10.73 | 10.83 | 38,313 | +0.07(+0.65%) |
May 09, 2023 | 10.73 | 10.85 | 10.58 | 10.76 | 45,426 | +0.01(+0.09%) |
May 08, 2023 | 10.73 | 10.82 | 10.57 | 10.75 | 42,973 | -0.04(-0.37%) |
May 05, 2023 | 10.89 | 10.90 | 10.69 | 10.79 | 53,822 | +0.01(+0.09%) |
May 04, 2023 | 10.99 | 10.99 | 10.61 | 10.78 | 52,627 | -0.21(-1.91%) |
May 03, 2023 | 11.11 | 11.23 | 10.93 | 10.99 | 48,060 | -0.11(-0.99%) |
May 02, 2023 | 11.01 | 11.16 | 10.85 | 11.10 | 51,911 | -0.07(-0.63%) |