Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 9.560 | 9.780 | 9.525 | 9.710 | 1,674,056 | +0.13(+1.36%) |
Jul 28, 2023 | 9.440 | 9.685 | 9.345 | 9.580 | 1,671,354 | +0.22(+2.35%) |
Jul 27, 2023 | 9.540 | 9.580 | 9.280 | 9.360 | 1,117,862 | -0.10(-1.06%) |
Jul 26, 2023 | 9.510 | 9.565 | 9.310 | 9.460 | 1,217,664 | -0.07(-0.73%) |
Jul 25, 2023 | 9.550 | 9.595 | 9.305 | 9.530 | 2,526,696 | -0.04(-0.42%) |
Jul 24, 2023 | 9.480 | 9.720 | 9.430 | 9.570 | 1,271,951 | -0.02(-0.21%) |
Jul 21, 2023 | 9.680 | 9.760 | 9.460 | 9.590 | 2,813,381 | +0.00(+0.00%) |
Jul 20, 2023 | 9.310 | 9.590 | 9.210 | 9.590 | 2,425,553 | +0.30(+3.23%) |
Jul 19, 2023 | 9.500 | 9.630 | 9.175 | 9.290 | 1,652,685 | -0.16(-1.69%) |
Jul 18, 2023 | 9.290 | 9.595 | 9.175 | 9.450 | 3,409,140 | +0.16(+1.72%) |
Jul 17, 2023 | 8.400 | 9.385 | 8.300 | 9.290 | 5,878,415 | +0.86(+10.20%) |
Jul 14, 2023 | 8.450 | 8.545 | 8.350 | 8.430 | 1,443,196 | +0.03(+0.36%) |
Jul 13, 2023 | 8.570 | 8.600 | 8.290 | 8.400 | 1,247,458 | -0.11(-1.29%) |
Jul 12, 2023 | 8.760 | 8.770 | 8.500 | 8.510 | 1,370,363 | -0.14(-1.62%) |
Jul 11, 2023 | 8.840 | 8.930 | 8.520 | 8.650 | 2,045,857 | -0.08(-0.92%) |
Jul 10, 2023 | 8.340 | 8.865 | 8.300 | 8.730 | 3,641,456 | +0.39(+4.68%) |
Jul 07, 2023 | 7.720 | 8.590 | 7.720 | 8.340 | 5,273,913 | +0.65(+8.45%) |
Jul 06, 2023 | 7.670 | 7.770 | 7.450 | 7.690 | 2,905,109 | -0.08(-1.03%) |
Jul 05, 2023 | 7.780 | 7.960 | 7.760 | 7.770 | 1,490,280 | -0.05(-0.64%) |
Jul 03, 2023 | 8.010 | 8.060 | 7.775 | 7.820 | 1,524,329 | -0.18(-2.25%) |
Jun 30, 2023 | 7.920 | 8.215 | 7.840 | 8.000 | 2,720,740 | +0.17(+2.17%) |
Jun 29, 2023 | 7.630 | 7.850 | 7.630 | 7.830 | 1,531,737 | +0.21(+2.76%) |
Jun 28, 2023 | 7.390 | 7.635 | 7.370 | 7.620 | 1,256,595 | +0.22(+2.97%) |
Jun 27, 2023 | 7.330 | 7.440 | 7.219 | 7.400 | 1,476,916 | +0.12(+1.65%) |
Jun 26, 2023 | 7.160 | 7.330 | 7.130 | 7.280 | 825,605 | +0.09(+1.25%) |
Jun 23, 2023 | 7.220 | 7.280 | 7.100 | 7.190 | 1,776,723 | -0.14(-1.91%) |
Jun 22, 2023 | 7.320 | 7.455 | 7.260 | 7.330 | 1,490,658 | -0.04(-0.54%) |
Jun 21, 2023 | 7.430 | 7.490 | 7.320 | 7.370 | 1,248,751 | -0.03(-0.41%) |
Jun 20, 2023 | 7.220 | 7.420 | 7.150 | 7.400 | 2,025,823 | +0.05(+0.68%) |
Jun 16, 2023 | 7.240 | 7.360 | 7.165 | 7.350 | 2,838,521 | -0.09(-1.21%) |
Jun 15, 2023 | 7.290 | 7.490 | 7.210 | 7.440 | 1,987,155 | +0.12(+1.64%) |
Jun 14, 2023 | 7.520 | 7.545 | 7.295 | 7.320 | 1,318,424 | -0.13(-1.74%) |
Jun 13, 2023 | 7.280 | 7.540 | 7.240 | 7.450 | 1,838,164 | +0.16(+2.19%) |
Jun 12, 2023 | 7.190 | 7.400 | 7.160 | 7.290 | 1,952,554 | +0.10(+1.39%) |
Jun 09, 2023 | 7.070 | 7.220 | 7.030 | 7.190 | 2,511,638 | +0.09(+1.27%) |
Jun 08, 2023 | 7.090 | 7.200 | 6.970 | 7.100 | 3,166,003 | -0.02(-0.28%) |
Jun 07, 2023 | 7.250 | 7.410 | 7.060 | 7.120 | 3,999,369 | -0.13(-1.79%) |
Jun 06, 2023 | 7.750 | 7.850 | 6.820 | 7.250 | 16,580,205 | -0.69(-8.69%) |
Jun 05, 2023 | 8.129 | 8.200 | 7.853 | 7.940 | 3,075,377 | -0.29(-3.52%) |
Jun 02, 2023 | 8.310 | 8.380 | 8.090 | 8.230 | 2,130,186 | +0.03(+0.37%) |
Jun 01, 2023 | 8.230 | 8.290 | 8.025 | 8.200 | 2,326,454 | -0.01(-0.12%) |
May 31, 2023 | 8.110 | 8.245 | 7.987 | 8.210 | 2,584,704 | +0.02(+0.24%) |
May 30, 2023 | 8.100 | 8.235 | 8.070 | 8.190 | 1,408,317 | +0.05(+0.61%) |
May 26, 2023 | 8.230 | 8.320 | 8.070 | 8.140 | 2,583,104 | -0.06(-0.73%) |
May 25, 2023 | 8.340 | 8.420 | 7.965 | 8.200 | 3,757,338 | -0.08(-0.97%) |
May 24, 2023 | 8.370 | 8.370 | 8.040 | 8.280 | 3,873,949 | -0.13(-1.55%) |
May 23, 2023 | 8.600 | 8.965 | 8.380 | 8.410 | 6,046,441 | -0.39(-4.43%) |
May 22, 2023 | 8.460 | 8.895 | 8.450 | 8.800 | 6,418,304 | +0.50(+6.02%) |
May 19, 2023 | 8.590 | 8.950 | 8.290 | 8.300 | 7,183,451 | -0.26(-3.04%) |
May 18, 2023 | 7.600 | 8.585 | 7.550 | 8.560 | 11,785,381 | +1.09(+14.59%) |
May 17, 2023 | 6.080 | 8.560 | 6.000 | 7.470 | 32,059,944 | +1.45(+24.09%) |
May 16, 2023 | 5.940 | 6.120 | 5.860 | 6.020 | 3,249,602 | -0.01(-0.17%) |
May 15, 2023 | 5.710 | 6.070 | 5.710 | 6.030 | 3,050,738 | +0.31(+5.42%) |
May 12, 2023 | 5.800 | 5.815 | 5.570 | 5.720 | 2,712,795 | -0.10(-1.72%) |
May 11, 2023 | 5.900 | 5.970 | 5.790 | 5.820 | 3,252,705 | -0.13(-2.18%) |
May 10, 2023 | 5.900 | 5.990 | 5.730 | 5.950 | 4,324,924 | +0.09(+1.54%) |
May 09, 2023 | 5.900 | 5.970 | 5.850 | 5.860 | 1,830,700 | -0.13(-2.17%) |
May 08, 2023 | 5.890 | 6.035 | 5.810 | 5.990 | 3,088,818 | +0.16(+2.74%) |
May 05, 2023 | 5.960 | 6.040 | 5.700 | 5.830 | 4,711,171 | -0.06(-1.02%) |
May 04, 2023 | 7.290 | 7.380 | 5.890 | 5.890 | 9,306,611 | -1.51(-20.41%) |
May 03, 2023 | 7.350 | 7.650 | 7.160 | 7.400 | 5,352,530 | +0.05(+0.68%) |
May 02, 2023 | 7.450 | 7.640 | 7.270 | 7.350 | 2,816,801 | -0.16(-2.13%) |