Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 9.503 | 9.641 | 9.434 | 9.601 | 82,447 | +0.15(+1.57%) |
Jul 28, 2023 | 9.384 | 9.512 | 9.286 | 9.453 | 107,299 | +0.83(+9.61%) |
Jul 27, 2023 | 8.871 | 8.960 | 8.516 | 8.624 | 47,528 | -0.19(-2.13%) |
Jul 26, 2023 | 8.624 | 8.866 | 8.536 | 8.812 | 45,120 | +0.15(+1.71%) |
Jul 25, 2023 | 8.693 | 8.901 | 8.624 | 8.664 | 38,447 | -0.09(-1.01%) |
Jul 24, 2023 | 8.782 | 9.039 | 8.733 | 8.753 | 76,780 | -0.01(-0.11%) |
Jul 21, 2023 | 8.457 | 8.832 | 8.457 | 8.763 | 138,205 | +0.31(+3.62%) |
Jul 20, 2023 | 8.447 | 8.634 | 8.447 | 8.457 | 53,444 | +0.11(+1.30%) |
Jul 19, 2023 | 8.200 | 8.427 | 8.200 | 8.348 | 56,277 | +0.21(+2.55%) |
Jul 18, 2023 | 8.062 | 8.309 | 8.023 | 8.141 | 22,798 | +0.08(+0.98%) |
Jul 17, 2023 | 8.121 | 8.141 | 8.042 | 8.062 | 14,569 | -0.09(-1.09%) |
Jul 14, 2023 | 8.151 | 8.200 | 8.062 | 8.151 | 22,302 | +0.19(+2.35%) |
Jul 13, 2023 | 8.062 | 8.093 | 7.924 | 7.963 | 25,005 | +0.01(+0.12%) |
Jul 12, 2023 | 8.141 | 8.180 | 7.884 | 7.953 | 44,450 | -0.07(-0.86%) |
Jul 11, 2023 | 7.805 | 8.022 | 7.805 | 8.022 | 20,812 | +0.18(+2.26%) |
Jul 10, 2023 | 7.657 | 7.884 | 7.657 | 7.845 | 13,192 | +0.27(+3.52%) |
Jul 07, 2023 | 7.865 | 7.865 | 7.569 | 7.578 | 92,660 | -0.27(-3.40%) |
Jul 06, 2023 | 7.894 | 7.894 | 7.608 | 7.845 | 55,383 | -0.17(-2.09%) |
Jul 05, 2023 | 8.042 | 8.062 | 7.924 | 8.013 | 14,355 | -0.15(-1.81%) |
Jul 03, 2023 | 8.092 | 8.189 | 7.914 | 8.161 | 7,611 | +0.08(+0.98%) |
Jun 30, 2023 | 7.993 | 8.138 | 7.973 | 8.082 | 28,472 | +0.27(+3.41%) |
Jun 29, 2023 | 7.766 | 7.855 | 7.598 | 7.815 | 22,119 | +0.13(+1.67%) |
Jun 28, 2023 | 7.835 | 7.835 | 7.569 | 7.687 | 39,774 | -0.16(-2.01%) |
Jun 27, 2023 | 7.845 | 7.924 | 7.647 | 7.845 | 37,996 | -0.02(-0.25%) |
Jun 26, 2023 | 8.230 | 8.230 | 7.845 | 7.865 | 30,463 | -0.38(-4.67%) |
Jun 23, 2023 | 8.506 | 8.506 | 8.220 | 8.249 | 26,912 | -0.40(-4.68%) |
Jun 22, 2023 | 8.644 | 8.733 | 8.605 | 8.654 | 13,455 | -0.01(-0.11%) |
Jun 21, 2023 | 8.555 | 8.703 | 8.437 | 8.664 | 11,160 | +0.05(+0.56%) |
Jun 20, 2023 | 8.478 | 8.635 | 8.399 | 8.615 | 9,505 | +0.09(+1.04%) |
Jun 16, 2023 | 8.566 | 8.802 | 8.391 | 8.527 | 27,705 | +0.02(+0.23%) |
Jun 15, 2023 | 8.252 | 8.552 | 8.144 | 8.507 | 17,257 | +0.27(+3.34%) |
Jun 14, 2023 | 8.291 | 8.478 | 8.144 | 8.233 | 33,116 | -0.04(-0.47%) |
Jun 13, 2023 | 7.938 | 8.429 | 7.938 | 8.272 | 32,871 | +0.29(+3.69%) |
Jun 12, 2023 | 7.899 | 8.115 | 7.811 | 7.977 | 25,908 | +0.20(+2.52%) |
Jun 09, 2023 | 7.966 | 8.030 | 7.742 | 7.781 | 46,132 | -0.29(-3.65%) |
Jun 08, 2023 | 8.115 | 8.115 | 7.919 | 8.076 | 17,213 | +0.02(+0.24%) |
Jun 07, 2023 | 8.036 | 8.105 | 7.899 | 8.056 | 23,898 | +0.11(+1.36%) |
Jun 06, 2023 | 7.830 | 7.987 | 7.752 | 7.948 | 132,327 | +0.13(+1.63%) |
Jun 05, 2023 | 7.732 | 7.850 | 7.693 | 7.820 | 25,176 | +0.13(+1.66%) |
Jun 02, 2023 | 7.438 | 7.762 | 7.408 | 7.693 | 119,475 | +0.35(+4.81%) |
Jun 01, 2023 | 7.310 | 7.418 | 7.085 | 7.340 | 28,641 | +0.07(+0.94%) |
May 31, 2023 | 7.016 | 7.271 | 6.977 | 7.271 | 46,525 | +0.21(+2.92%) |
May 30, 2023 | 7.330 | 7.340 | 7.016 | 7.065 | 114,526 | -0.26(-3.61%) |
May 26, 2023 | 7.448 | 7.448 | 7.261 | 7.330 | 45,512 | -0.06(-0.80%) |
May 25, 2023 | 7.634 | 7.634 | 7.153 | 7.389 | 77,610 | -0.39(-5.04%) |
May 24, 2023 | 8.046 | 8.046 | 7.595 | 7.781 | 45,383 | -0.20(-2.46%) |
May 23, 2023 | 8.095 | 8.341 | 7.948 | 7.977 | 38,080 | -0.19(-2.28%) |
May 22, 2023 | 8.017 | 8.252 | 8.017 | 8.164 | 38,999 | +0.17(+2.09%) |
May 19, 2023 | 8.085 | 8.241 | 7.983 | 7.997 | 20,963 | +0.07(+0.87%) |
May 18, 2023 | 7.948 | 7.977 | 7.681 | 7.928 | 39,106 | -0.12(-1.46%) |
May 17, 2023 | 8.105 | 8.105 | 7.840 | 8.046 | 36,351 | -0.05(-0.61%) |
May 16, 2023 | 8.399 | 8.399 | 7.948 | 8.095 | 44,300 | -0.45(-5.28%) |
May 15, 2023 | 8.488 | 8.733 | 8.468 | 8.547 | 8,183 | +0.03(+0.35%) |
May 12, 2023 | 8.851 | 8.851 | 8.434 | 8.517 | 14,591 | -0.30(-3.45%) |
May 11, 2023 | 8.929 | 9.008 | 8.694 | 8.821 | 18,540 | -0.22(-2.39%) |
May 10, 2023 | 8.978 | 9.087 | 8.620 | 9.037 | 18,699 | +0.01(+0.11%) |
May 09, 2023 | 9.116 | 9.136 | 9.018 | 9.027 | 14,099 | -0.04(-0.39%) |
May 08, 2023 | 9.126 | 9.126 | 8.890 | 9.063 | 18,469 | -0.00(-0.05%) |
May 05, 2023 | 8.900 | 9.126 | 8.900 | 9.067 | 10,777 | +0.31(+3.59%) |
May 04, 2023 | 8.694 | 8.753 | 8.556 | 8.753 | 14,402 | -0.19(-2.09%) |
May 03, 2023 | 9.057 | 9.233 | 8.881 | 8.939 | 28,728 | +0.14(+1.56%) |
May 02, 2023 | 9.086 | 9.194 | 8.625 | 8.802 | 34,286 | -0.31(-3.36%) |