Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2023 | 7.850 | 0 | +0.03(+0.38%) | |||
Jul 25, 2023 | 7.860 | 7.880 | 7.799 | 7.820 | 91,510 | -0.04(-0.51%) |
Jul 24, 2023 | 7.860 | 7.880 | 7.800 | 7.860 | 55,366 | +0.03(+0.32%) |
Jul 21, 2023 | 7.845 | 7.865 | 7.775 | 7.835 | 90,803 | -0.03(-0.38%) |
Jul 20, 2023 | 7.845 | 7.894 | 7.717 | 7.865 | 108,106 | +0.02(+0.25%) |
Jul 19, 2023 | 7.875 | 7.894 | 7.795 | 7.845 | 162,413 | -0.01(-0.13%) |
Jul 18, 2023 | 7.855 | 7.865 | 7.757 | 7.855 | 177,415 | +0.03(+0.38%) |
Jul 17, 2023 | 7.855 | 7.855 | 7.674 | 7.825 | 146,408 | -0.03(-0.38%) |
Jul 14, 2023 | 7.815 | 7.855 | 7.666 | 7.855 | 338,723 | +0.05(+0.64%) |
Jul 13, 2023 | 7.875 | 7.875 | 7.428 | 7.805 | 409,556 | +0.38(+5.08%) |
Jul 12, 2023 | 7.437 | 7.481 | 7.340 | 7.428 | 203,665 | -0.01(-0.12%) |
Jul 11, 2023 | 8.713 | 8.713 | 7.128 | 7.437 | 384,949 | -1.28(-14.65%) |
Jul 10, 2023 | 8.713 | 8.765 | 8.703 | 8.713 | 15,552 | +0.00(+0.00%) |
Jul 07, 2023 | 8.730 | 8.757 | 8.713 | 8.713 | 62,778 | -0.02(-0.20%) |
Jul 06, 2023 | 8.686 | 8.757 | 8.686 | 8.730 | 11,040 | -0.01(-0.10%) |
Jul 05, 2023 | 8.677 | 8.765 | 8.677 | 8.739 | 25,115 | -0.02(-0.20%) |
Jul 03, 2023 | 8.704 | 8.757 | 8.704 | 8.757 | 3,965 | +0.00(+0.05%) |
Jun 30, 2023 | 8.783 | 8.783 | 8.752 | 8.752 | 12,886 | -0.00(-0.05%) |
Jun 29, 2023 | 8.783 | 8.783 | 8.730 | 8.757 | 10,150 | -0.01(-0.10%) |
Jun 28, 2023 | 8.739 | 8.765 | 8.722 | 8.765 | 4,026 | +0.07(+0.81%) |
Jun 27, 2023 | 8.730 | 8.781 | 8.633 | 8.695 | 27,858 | -0.04(-0.50%) |
Jun 26, 2023 | 8.651 | 8.792 | 8.651 | 8.739 | 16,715 | +0.09(+1.02%) |
Jun 23, 2023 | 8.757 | 8.783 | 8.651 | 8.651 | 29,221 | -0.08(-0.91%) |
Jun 22, 2023 | 8.765 | 8.774 | 8.713 | 8.730 | 35,463 | -0.01(-0.10%) |
Jun 21, 2023 | 8.801 | 8.801 | 8.713 | 8.739 | 57,594 | -0.03(-0.30%) |
Jun 20, 2023 | 8.801 | 8.801 | 8.765 | 8.765 | 63,430 | +0.01(+0.10%) |
Jun 16, 2023 | 8.783 | 8.799 | 8.748 | 8.757 | 12,480 | +0.02(+0.27%) |
Jun 15, 2023 | 8.724 | 8.827 | 8.724 | 8.733 | 23,326 | +0.27(+3.17%) |
May 08, 2023 | 8.525 | 8.542 | 8.442 | 8.464 | 12,249 | +0.00(+0.00%) |
May 05, 2023 | 8.438 | 8.473 | 8.429 | 8.464 | 8,555 | -0.04(-0.51%) |
May 04, 2023 | 8.525 | 8.525 | 8.490 | 8.508 | 1,847 | +0.03(+0.31%) |
May 03, 2023 | 8.429 | 8.508 | 8.429 | 8.482 | 23,930 | +0.01(+0.10%) |
May 02, 2023 | 8.421 | 8.542 | 8.421 | 8.473 | 27,073 | +0.03(+0.31%) |
May 01, 2023 | 8.447 | 8.560 | 8.325 | 8.447 | 17,181 | -0.06(-0.71%) |
Apr 28, 2023 | 8.464 | 8.568 | 8.377 | 8.508 | 13,609 | +0.03(+0.31%) |
Apr 27, 2023 | 8.412 | 8.542 | 8.343 | 8.482 | 14,200 | +0.01(+0.10%) |
Apr 26, 2023 | 8.516 | 8.620 | 8.311 | 8.473 | 31,753 | -0.04(-0.51%) |
Apr 25, 2023 | 8.577 | 8.673 | 8.438 | 8.516 | 18,195 | -0.08(-0.91%) |
Apr 24, 2023 | 8.473 | 8.673 | 8.473 | 8.594 | 14,835 | +0.09(+1.02%) |
Apr 21, 2023 | 8.542 | 8.551 | 8.456 | 8.508 | 7,826 | -0.10(-1.11%) |
Apr 20, 2023 | 8.594 | 8.638 | 8.560 | 8.603 | 17,035 | +0.05(+0.61%) |
Apr 19, 2023 | 8.403 | 8.551 | 8.403 | 8.551 | 11,188 | +0.06(+0.72%) |
Apr 18, 2023 | 8.594 | 8.594 | 8.369 | 8.490 | 23,792 | -0.05(-0.61%) |
Apr 17, 2023 | 8.343 | 8.542 | 8.343 | 8.542 | 20,388 | +0.17(+2.05%) |
Apr 14, 2023 | 8.569 | 8.638 | 8.371 | 8.371 | 12,206 | -0.03(-0.41%) |
Apr 13, 2023 | 8.595 | 8.595 | 8.379 | 8.405 | 24,518 | -0.10(-1.22%) |
Apr 12, 2023 | 8.690 | 8.690 | 8.509 | 8.509 | 19,002 | -0.03(-0.30%) |
Apr 11, 2023 | 8.517 | 8.595 | 8.448 | 8.534 | 8,834 | +0.08(+0.92%) |
Apr 10, 2023 | 8.405 | 8.612 | 8.405 | 8.457 | 31,074 | -0.03(-0.41%) |
Apr 06, 2023 | 8.362 | 8.510 | 8.362 | 8.491 | 9,655 | +0.07(+0.82%) |
Apr 05, 2023 | 8.396 | 8.431 | 8.319 | 8.422 | 27,071 | +0.02(+0.21%) |
Apr 04, 2023 | 8.336 | 8.435 | 8.336 | 8.405 | 18,494 | +0.03(+0.31%) |
Apr 03, 2023 | 8.431 | 8.500 | 8.328 | 8.379 | 52,353 | -0.08(-0.92%) |
Mar 31, 2023 | 8.552 | 8.552 | 8.319 | 8.457 | 58,535 | -0.05(-0.61%) |
Mar 30, 2023 | 8.603 | 8.638 | 8.431 | 8.509 | 26,386 | -0.03(-0.30%) |
Mar 29, 2023 | 8.646 | 8.724 | 8.474 | 8.534 | 24,552 | -0.01(-0.15%) |
Mar 28, 2023 | 8.465 | 8.547 | 8.465 | 8.547 | 9,809 | +0.09(+1.07%) |
Mar 27, 2023 | 8.621 | 8.621 | 8.457 | 8.457 | 8,857 | -0.13(-1.51%) |
Mar 24, 2023 | 8.517 | 8.638 | 8.517 | 8.586 | 1,598 | +0.09(+1.01%) |
Mar 23, 2023 | 8.552 | 8.552 | 8.474 | 8.500 | 5,874 | -0.01(-0.10%) |
Mar 22, 2023 | 8.483 | 8.595 | 8.483 | 8.509 | 16,465 | -0.05(-0.60%) |
Mar 21, 2023 | 8.578 | 8.603 | 8.560 | 8.560 | 10,963 | +0.01(+0.10%) |
Mar 20, 2023 | 8.517 | 8.638 | 8.474 | 8.552 | 22,934 | +0.07(+0.79%) |
Mar 17, 2023 | 8.476 | 8.544 | 8.471 | 8.484 | 12,900 | -0.04(-0.50%) |
Mar 16, 2023 | 8.561 | 8.567 | 8.493 | 8.527 | 22,501 | +0.01(+0.10%) |
Mar 15, 2023 | 8.561 | 8.578 | 8.514 | 8.519 | 24,254 | -0.05(-0.60%) |
Mar 14, 2023 | 8.596 | 8.596 | 8.463 | 8.570 | 24,632 | +0.03(+0.30%) |
Mar 13, 2023 | 8.519 | 8.561 | 8.502 | 8.544 | 60,052 | +0.07(+0.81%) |
Mar 10, 2023 | 8.493 | 8.561 | 8.330 | 8.476 | 47,706 | -0.02(-0.20%) |
Mar 09, 2023 | 8.604 | 8.604 | 8.480 | 8.493 | 24,607 | -0.07(-0.80%) |
Mar 08, 2023 | 8.553 | 8.604 | 8.544 | 8.561 | 17,518 | +0.01(+0.10%) |
Mar 07, 2023 | 8.544 | 8.578 | 8.544 | 8.553 | 23,916 | +0.00(+0.00%) |
Mar 06, 2023 | 8.544 | 8.596 | 8.544 | 8.553 | 6,609 | -0.01(-0.10%) |
Mar 03, 2023 | 8.570 | 8.656 | 8.544 | 8.561 | 49,010 | +0.00(+0.00%) |
Mar 02, 2023 | 8.553 | 8.604 | 8.553 | 8.561 | 49,401 | -0.02(-0.20%) |