Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 10.08 | 10.36 | 9.990 | 10.24 | 88,203 | +0.24(+2.40%) |
Jul 28, 2023 | 9.960 | 10.14 | 9.890 | 10.00 | 54,945 | +0.04(+0.40%) |
Jul 27, 2023 | 9.590 | 10.01 | 9.590 | 9.960 | 90,709 | +0.34(+3.53%) |
Jul 26, 2023 | 9.530 | 9.640 | 9.460 | 9.620 | 22,519 | +0.02(+0.21%) |
Jul 25, 2023 | 9.440 | 9.640 | 9.400 | 9.600 | 93,542 | +0.17(+1.80%) |
Jul 24, 2023 | 9.350 | 9.470 | 9.300 | 9.430 | 11,959 | +0.10(+1.07%) |
Jul 21, 2023 | 9.440 | 9.440 | 9.230 | 9.330 | 25,672 | -0.09(-0.96%) |
Jul 20, 2023 | 9.590 | 9.590 | 9.390 | 9.420 | 16,357 | -0.14(-1.46%) |
Jul 19, 2023 | 9.630 | 9.640 | 9.520 | 9.560 | 62,357 | -0.07(-0.73%) |
Jul 18, 2023 | 9.370 | 9.630 | 9.370 | 9.630 | 59,995 | +0.23(+2.45%) |
Jul 17, 2023 | 9.180 | 9.440 | 9.160 | 9.400 | 56,631 | +0.15(+1.62%) |
Jul 14, 2023 | 9.310 | 9.310 | 9.070 | 9.250 | 22,515 | -0.08(-0.86%) |
Jul 13, 2023 | 9.260 | 9.340 | 9.100 | 9.330 | 83,285 | +0.06(+0.65%) |
Jul 12, 2023 | 9.120 | 9.270 | 9.010 | 9.270 | 35,856 | +0.24(+2.66%) |
Jul 11, 2023 | 9.000 | 9.120 | 8.980 | 9.030 | 47,418 | +0.07(+0.78%) |
Jul 10, 2023 | 8.850 | 9.090 | 8.810 | 8.960 | 83,289 | +0.08(+0.90%) |
Jul 07, 2023 | 8.600 | 8.980 | 8.570 | 8.880 | 95,463 | +0.38(+4.47%) |
Jul 06, 2023 | 8.680 | 8.680 | 8.360 | 8.500 | 49,932 | -0.10(-1.16%) |
Jul 05, 2023 | 8.620 | 8.700 | 8.460 | 8.600 | 22,236 | -0.21(-2.38%) |
Jul 04, 2023 | 8.760 | 8.880 | 8.720 | 8.810 | 16,070 | +0.02(+0.23%) |
Jun 30, 2023 | 8.790 | 0 | +0.17(+1.97%) | |||
Jun 29, 2023 | 8.580 | 8.620 | 8.510 | 8.620 | 3,993 | +0.03(+0.35%) |
Jun 28, 2023 | 8.590 | 8.630 | 8.500 | 8.590 | 3,172 | -0.02(-0.23%) |
Jun 27, 2023 | 8.450 | 8.620 | 8.390 | 8.610 | 57,978 | +0.09(+1.06%) |
Jun 26, 2023 | 8.620 | 8.750 | 8.460 | 8.520 | 16,105 | -0.17(-1.96%) |
Jun 23, 2023 | 8.680 | 8.740 | 8.520 | 8.690 | 23,090 | -0.01(-0.11%) |
Jun 22, 2023 | 8.540 | 8.720 | 8.540 | 8.700 | 22,587 | +0.07(+0.81%) |
Jun 21, 2023 | 8.440 | 8.620 | 8.440 | 8.630 | 27,155 | -0.02(-0.23%) |
Jun 20, 2023 | 8.700 | 8.700 | 8.460 | 8.650 | 27,589 | -0.03(-0.35%) |
Jun 19, 2023 | 8.370 | 8.740 | 8.370 | 8.680 | 35,163 | +0.28(+3.33%) |
Jun 16, 2023 | 8.500 | 8.500 | 8.350 | 8.400 | 40,624 | -0.14(-1.64%) |
Jun 15, 2023 | 8.530 | 8.550 | 8.420 | 8.540 | 32,839 | +0.00(+0.00%) |
Jun 14, 2023 | 8.760 | 8.760 | 8.400 | 8.540 | 27,220 | -0.20(-2.29%) |
Jun 13, 2023 | 8.520 | 8.740 | 8.520 | 8.740 | 24,922 | +0.23(+2.70%) |
Jun 12, 2023 | 8.400 | 8.560 | 8.260 | 8.510 | 41,118 | +0.07(+0.83%) |
Jun 09, 2023 | 8.830 | 8.830 | 8.440 | 8.440 | 17,513 | -0.40(-4.52%) |
Jun 08, 2023 | 8.880 | 8.880 | 8.760 | 8.840 | 9,640 | +0.03(+0.34%) |
Jun 07, 2023 | 8.740 | 8.980 | 8.710 | 8.810 | 11,929 | +0.04(+0.46%) |
Jun 06, 2023 | 8.810 | 8.870 | 8.750 | 8.770 | 7,351 | -0.22(-2.45%) |
Jun 05, 2023 | 9.040 | 9.040 | 8.850 | 8.990 | 19,584 | +0.13(+1.47%) |
Jun 02, 2023 | 8.980 | 9.010 | 8.730 | 8.860 | 11,987 | -0.08(-0.89%) |
Jun 01, 2023 | 8.730 | 8.940 | 8.710 | 8.940 | 15,658 | +0.21(+2.41%) |
May 31, 2023 | 8.790 | 8.790 | 8.700 | 8.730 | 32,904 | -0.19(-2.13%) |
May 30, 2023 | 8.940 | 8.950 | 8.840 | 8.920 | 27,499 | -0.05(-0.56%) |
May 29, 2023 | 8.740 | 8.990 | 8.740 | 8.970 | 23,139 | +0.23(+2.63%) |
May 26, 2023 | 8.820 | 8.960 | 8.710 | 8.740 | 38,201 | -0.10(-1.13%) |
May 25, 2023 | 8.880 | 8.880 | 8.750 | 8.840 | 8,622 | -0.01(-0.11%) |
May 24, 2023 | 9.010 | 9.010 | 8.770 | 8.850 | 9,185 | -0.16(-1.78%) |
May 23, 2023 | 8.920 | 9.010 | 8.790 | 9.010 | 33,346 | +0.25(+2.85%) |
May 19, 2023 | 8.760 | 0 | -0.24(-2.67%) | |||
May 18, 2023 | 8.840 | 9.020 | 8.740 | 9.000 | 54,467 | +0.25(+2.86%) |
May 17, 2023 | 8.740 | 8.870 | 8.660 | 8.750 | 50,980 | +0.01(+0.11%) |
May 16, 2023 | 8.590 | 8.760 | 8.510 | 8.740 | 62,604 | +0.14(+1.63%) |
May 15, 2023 | 8.470 | 8.820 | 8.450 | 8.600 | 75,116 | +0.12(+1.42%) |
May 12, 2023 | 8.140 | 8.540 | 8.130 | 8.480 | 79,337 | +0.63(+8.03%) |
May 11, 2023 | 7.760 | 7.910 | 7.760 | 7.850 | 24,041 | +0.00(+0.00%) |
May 10, 2023 | 8.000 | 8.000 | 7.790 | 7.850 | 8,610 | -0.11(-1.38%) |
May 09, 2023 | 7.700 | 8.060 | 7.700 | 7.960 | 14,560 | +0.27(+3.51%) |
May 08, 2023 | 7.690 | 8.010 | 7.690 | 7.690 | 21,354 | -0.14(-1.79%) |
May 05, 2023 | 7.680 | 7.940 | 7.680 | 7.830 | 5,863 | +0.20(+2.62%) |
May 04, 2023 | 7.710 | 7.940 | 7.620 | 7.630 | 21,164 | -0.16(-2.05%) |
May 03, 2023 | 7.750 | 7.860 | 7.740 | 7.790 | 25,830 | -0.11(-1.39%) |
May 02, 2023 | 7.880 | 7.900 | 7.680 | 7.900 | 25,694 | +0.00(+0.00%) |