Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 8.746 | 8.784 | 8.649 | 8.707 | 1,097,674 | -0.03(-0.33%) |
Jul 28, 2023 | 8.746 | 8.770 | 8.688 | 8.736 | 570,068 | +0.06(+0.67%) |
Jul 27, 2023 | 8.940 | 8.940 | 8.649 | 8.678 | 1,017,076 | -0.30(-3.35%) |
Jul 26, 2023 | 8.658 | 8.998 | 8.654 | 8.978 | 2,135,828 | +0.51(+6.07%) |
Jul 25, 2023 | 8.513 | 8.523 | 8.426 | 8.465 | 1,296,282 | +0.02(+0.23%) |
Jul 24, 2023 | 8.377 | 8.528 | 8.358 | 8.445 | 2,355,006 | +0.04(+0.46%) |
Jul 21, 2023 | 8.406 | 8.503 | 8.397 | 8.406 | 1,179,186 | +0.15(+1.76%) |
Jul 20, 2023 | 8.242 | 8.275 | 8.174 | 8.261 | 843,441 | +0.08(+0.95%) |
Jul 19, 2023 | 8.125 | 8.208 | 8.120 | 8.183 | 918,359 | +0.10(+1.20%) |
Jul 18, 2023 | 8.203 | 8.302 | 8.077 | 8.086 | 1,571,511 | -0.11(-1.30%) |
Jul 17, 2023 | 8.145 | 8.217 | 8.106 | 8.193 | 1,566,040 | +0.00(+0.00%) |
Jul 14, 2023 | 8.338 | 8.338 | 8.174 | 8.193 | 1,622,108 | -0.17(-2.09%) |
Jul 13, 2023 | 8.416 | 8.416 | 8.348 | 8.368 | 1,509,741 | +0.05(+0.58%) |
Jul 12, 2023 | 8.377 | 8.416 | 8.309 | 8.319 | 1,812,711 | +0.02(+0.23%) |
Jul 11, 2023 | 8.212 | 8.300 | 8.164 | 8.300 | 1,368,943 | -0.05(-0.58%) |
Jul 10, 2023 | 8.397 | 8.416 | 8.309 | 8.348 | 1,044,543 | -0.12(-1.37%) |
Jul 07, 2023 | 8.406 | 8.528 | 8.406 | 8.465 | 1,145,612 | +0.07(+0.81%) |
Jul 06, 2023 | 8.503 | 8.523 | 8.329 | 8.397 | 1,199,351 | -0.22(-2.59%) |
Jul 05, 2023 | 8.629 | 8.678 | 8.542 | 8.620 | 2,027,364 | -0.21(-2.41%) |
Jul 03, 2023 | 8.794 | 8.843 | 8.765 | 8.833 | 637,763 | -0.02(-0.22%) |
Jun 30, 2023 | 8.755 | 8.891 | 8.726 | 8.852 | 1,894,162 | +0.18(+2.13%) |
Jun 29, 2023 | 8.600 | 8.692 | 8.542 | 8.668 | 1,291,972 | +0.03(+0.34%) |
Jun 28, 2023 | 8.561 | 8.639 | 8.513 | 8.639 | 1,632,427 | +0.02(+0.23%) |
Jun 27, 2023 | 8.765 | 8.789 | 8.561 | 8.620 | 1,717,033 | -0.04(-0.45%) |
Jun 26, 2023 | 8.639 | 8.678 | 8.581 | 8.658 | 694,384 | +0.00(+0.00%) |
Jun 23, 2023 | 8.649 | 8.731 | 8.639 | 8.658 | 1,098,246 | +0.01(+0.11%) |
Jun 22, 2023 | 8.794 | 8.804 | 8.629 | 8.649 | 1,190,289 | -0.21(-2.41%) |
Jun 21, 2023 | 8.765 | 8.959 | 8.755 | 8.862 | 2,634,919 | +0.14(+1.56%) |
Jun 20, 2023 | 8.697 | 8.765 | 8.658 | 8.726 | 1,791,304 | +0.01(+0.11%) |
Jun 16, 2023 | 8.746 | 8.814 | 8.688 | 8.717 | 4,476,967 | -0.18(-2.07%) |
Jun 15, 2023 | 8.901 | 8.954 | 8.843 | 8.901 | 1,607,907 | +0.01(+0.11%) |
Jun 14, 2023 | 8.600 | 8.920 | 8.600 | 8.891 | 1,990,986 | +0.36(+4.20%) |
Jun 13, 2023 | 8.833 | 8.833 | 8.503 | 8.532 | 3,014,589 | -0.25(-2.87%) |
Jun 12, 2023 | 8.678 | 8.784 | 8.610 | 8.784 | 2,161,934 | +0.08(+0.89%) |
Jun 09, 2023 | 8.561 | 8.809 | 8.552 | 8.707 | 3,590,504 | +0.10(+1.13%) |
Jun 08, 2023 | 8.426 | 8.620 | 8.426 | 8.610 | 2,606,114 | +0.24(+2.90%) |
Jun 07, 2023 | 8.368 | 8.435 | 8.338 | 8.368 | 3,216,453 | +0.00(+0.00%) |
Jun 06, 2023 | 8.038 | 8.402 | 8.038 | 8.368 | 1,643,178 | +0.27(+3.35%) |
Jun 05, 2023 | 8.115 | 8.174 | 8.082 | 8.096 | 1,368,779 | +0.01(+0.12%) |
Jun 02, 2023 | 7.912 | 8.106 | 7.883 | 8.086 | 2,844,882 | +0.25(+3.22%) |
Jun 01, 2023 | 7.650 | 7.883 | 7.640 | 7.834 | 2,172,696 | +0.19(+2.50%) |
May 31, 2023 | 7.778 | 7.778 | 7.595 | 7.643 | 2,644,203 | -0.19(-2.46%) |
May 30, 2023 | 7.865 | 7.932 | 7.826 | 7.836 | 1,743,423 | -0.25(-3.10%) |
May 26, 2023 | 8.039 | 8.116 | 8.010 | 8.087 | 1,186,553 | +0.04(+0.48%) |
May 25, 2023 | 8.029 | 8.084 | 7.937 | 8.048 | 2,157,711 | +0.10(+1.21%) |
May 24, 2023 | 8.039 | 8.077 | 7.942 | 7.952 | 1,026,720 | -0.09(-1.08%) |
May 23, 2023 | 8.048 | 8.140 | 8.029 | 8.039 | 1,128,978 | +0.02(+0.24%) |
May 22, 2023 | 8.106 | 8.135 | 7.976 | 8.019 | 1,412,262 | +0.02(+0.24%) |
May 19, 2023 | 8.010 | 8.077 | 7.971 | 8.000 | 850,529 | -0.05(-0.60%) |
May 18, 2023 | 8.029 | 8.140 | 8.000 | 8.048 | 1,054,812 | +0.00(+0.00%) |
May 17, 2023 | 8.125 | 8.125 | 8.019 | 8.048 | 1,129,723 | -0.06(-0.71%) |
May 16, 2023 | 8.309 | 8.328 | 8.096 | 8.106 | 1,435,338 | -0.10(-1.18%) |
May 15, 2023 | 8.145 | 8.212 | 8.096 | 8.203 | 848,086 | +0.10(+1.19%) |
May 12, 2023 | 8.000 | 8.125 | 7.961 | 8.106 | 1,374,556 | +0.00(+0.00%) |
May 11, 2023 | 8.058 | 8.145 | 8.048 | 8.106 | 935,115 | +0.08(+0.96%) |
May 10, 2023 | 8.010 | 8.121 | 7.903 | 8.029 | 2,513,255 | +0.17(+2.21%) |
May 09, 2023 | 7.826 | 7.875 | 7.739 | 7.855 | 2,551,617 | -0.04(-0.49%) |
May 08, 2023 | 8.048 | 8.111 | 7.855 | 7.894 | 2,435,269 | -0.13(-1.56%) |
May 05, 2023 | 7.990 | 8.140 | 7.913 | 8.019 | 2,221,215 | +0.15(+1.96%) |
May 04, 2023 | 7.942 | 7.990 | 7.788 | 7.865 | 1,354,898 | +0.00(+0.00%) |
May 03, 2023 | 7.826 | 7.918 | 7.768 | 7.865 | 2,278,348 | +0.06(+0.74%) |
May 02, 2023 | 7.846 | 7.903 | 7.768 | 7.807 | 1,027,467 | -0.03(-0.37%) |