Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 9.307 | 9.519 | 9.307 | 9.422 | 155,815 | +0.18(+1.98%) |
Jul 28, 2023 | 9.191 | 9.403 | 9.191 | 9.239 | 320,919 | -0.03(-0.31%) |
Jul 27, 2023 | 9.382 | 9.429 | 9.155 | 9.268 | 430,261 | -0.05(-0.51%) |
Jul 26, 2023 | 9.344 | 9.477 | 9.278 | 9.316 | 228,023 | -0.07(-0.71%) |
Jul 25, 2023 | 9.316 | 9.553 | 9.268 | 9.382 | 613,704 | +0.13(+1.43%) |
Jul 24, 2023 | 9.202 | 9.363 | 9.136 | 9.249 | 341,343 | +0.12(+1.35%) |
Jul 21, 2023 | 9.373 | 9.431 | 9.107 | 9.126 | 365,482 | -0.27(-2.92%) |
Jul 20, 2023 | 9.401 | 9.477 | 9.316 | 9.401 | 209,233 | +0.03(+0.30%) |
Jul 19, 2023 | 9.411 | 9.439 | 9.335 | 9.373 | 267,880 | +0.04(+0.41%) |
Jul 18, 2023 | 9.155 | 9.425 | 9.145 | 9.335 | 310,320 | +0.22(+2.39%) |
Jul 17, 2023 | 9.098 | 9.287 | 8.908 | 9.117 | 322,693 | +0.02(+0.21%) |
Jul 14, 2023 | 9.363 | 9.382 | 9.079 | 9.098 | 185,698 | -0.19(-2.04%) |
Jul 13, 2023 | 9.316 | 9.382 | 9.193 | 9.287 | 163,534 | -0.03(-0.31%) |
Jul 12, 2023 | 9.411 | 9.453 | 9.240 | 9.316 | 302,476 | -0.04(-0.41%) |
Jul 11, 2023 | 9.136 | 9.354 | 9.136 | 9.354 | 381,352 | +0.22(+2.39%) |
Jul 10, 2023 | 9.117 | 9.183 | 8.927 | 9.136 | 466,762 | -0.06(-0.62%) |
Jul 07, 2023 | 8.937 | 9.211 | 8.918 | 9.193 | 323,222 | +0.30(+3.41%) |
Jul 06, 2023 | 8.842 | 8.927 | 8.757 | 8.889 | 294,241 | -0.06(-0.64%) |
Jul 05, 2023 | 9.268 | 9.268 | 8.880 | 8.946 | 642,561 | -0.24(-2.58%) |
Jul 03, 2023 | 9.382 | 9.382 | 9.126 | 9.183 | 48,548 | +0.13(+1.47%) |
Jun 30, 2023 | 9.164 | 9.287 | 9.050 | 9.050 | 240,743 | -0.09(-1.04%) |
Jun 29, 2023 | 8.984 | 9.211 | 8.984 | 9.145 | 203,460 | +0.16(+1.79%) |
Jun 28, 2023 | 8.889 | 9.079 | 8.795 | 8.984 | 561,309 | +0.04(+0.42%) |
Jun 27, 2023 | 8.994 | 9.050 | 8.918 | 8.946 | 142,724 | -0.05(-0.53%) |
Jun 26, 2023 | 8.643 | 9.069 | 8.643 | 8.994 | 314,269 | +0.29(+3.38%) |
Jun 23, 2023 | 9.003 | 9.050 | 8.676 | 8.700 | 358,158 | -0.38(-4.18%) |
Jun 22, 2023 | 9.202 | 9.207 | 9.069 | 9.079 | 227,687 | -0.16(-1.74%) |
Jun 21, 2023 | 9.088 | 9.344 | 9.088 | 9.240 | 321,236 | +0.10(+1.14%) |
Jun 20, 2023 | 9.448 | 9.486 | 8.975 | 9.136 | 772,004 | -0.34(-3.60%) |
Jun 16, 2023 | 9.572 | 9.681 | 9.429 | 9.477 | 1,981,968 | -0.05(-0.50%) |
Jun 15, 2023 | 9.439 | 9.704 | 9.392 | 9.524 | 666,686 | +0.05(+0.50%) |
Jun 14, 2023 | 9.524 | 9.600 | 9.439 | 9.477 | 1,566,276 | +0.07(+0.70%) |
Jun 13, 2023 | 9.524 | 9.657 | 9.354 | 9.411 | 498,207 | -0.01(-0.10%) |
Jun 12, 2023 | 9.420 | 9.624 | 9.316 | 9.420 | 395,022 | +0.02(+0.20%) |
Jun 09, 2023 | 9.344 | 9.411 | 9.136 | 9.401 | 1,977,638 | -0.03(-0.30%) |
Jun 08, 2023 | 9.666 | 9.863 | 9.259 | 9.429 | 1,038,903 | -0.23(-2.36%) |
Jun 07, 2023 | 9.524 | 9.771 | 9.415 | 9.657 | 508,797 | +0.16(+1.70%) |
Jun 06, 2023 | 9.316 | 9.524 | 9.259 | 9.496 | 522,913 | +0.13(+1.42%) |
Jun 05, 2023 | 9.553 | 9.619 | 9.344 | 9.363 | 357,821 | -0.12(-1.30%) |
Jun 02, 2023 | 9.411 | 9.619 | 9.249 | 9.486 | 430,576 | +0.24(+2.56%) |
Jun 01, 2023 | 9.221 | 9.411 | 9.079 | 9.249 | 747,786 | +0.10(+1.14%) |
May 31, 2023 | 9.155 | 9.534 | 9.117 | 9.145 | 894,914 | -0.12(-1.33%) |
May 30, 2023 | 9.553 | 9.553 | 9.183 | 9.268 | 833,622 | -0.27(-2.78%) |
May 26, 2023 | 9.733 | 9.761 | 9.534 | 9.534 | 585,023 | -0.11(-1.18%) |
May 25, 2023 | 9.790 | 9.865 | 9.638 | 9.647 | 172,824 | -0.13(-1.36%) |
May 24, 2023 | 10.12 | 10.15 | 9.761 | 9.780 | 348,015 | -0.31(-3.10%) |
May 23, 2023 | 9.685 | 10.14 | 9.685 | 10.09 | 308,062 | +0.49(+5.13%) |
May 22, 2023 | 9.752 | 9.865 | 9.581 | 9.600 | 170,742 | -0.09(-0.98%) |
May 19, 2023 | 9.695 | 9.941 | 9.695 | 9.695 | 165,507 | -0.09(-0.87%) |
May 18, 2023 | 9.600 | 9.827 | 9.477 | 9.780 | 394,693 | +0.06(+0.58%) |
May 17, 2023 | 9.742 | 9.761 | 9.486 | 9.723 | 160,441 | +0.00(+0.00%) |
May 16, 2023 | 9.913 | 10.06 | 9.723 | 9.723 | 193,261 | -0.12(-1.25%) |
May 15, 2023 | 9.458 | 10.05 | 9.316 | 9.846 | 603,793 | +0.49(+5.27%) |
May 12, 2023 | 9.306 | 9.495 | 9.287 | 9.354 | 142,145 | +0.05(+0.51%) |
May 11, 2023 | 9.145 | 9.344 | 9.145 | 9.306 | 148,603 | +0.13(+1.45%) |
May 10, 2023 | 9.221 | 9.297 | 9.069 | 9.174 | 874,887 | -0.06(-0.62%) |
May 09, 2023 | 9.259 | 9.477 | 9.221 | 9.230 | 404,511 | -0.10(-1.12%) |
May 08, 2023 | 9.543 | 9.875 | 9.230 | 9.335 | 424,964 | -0.16(-1.70%) |
May 05, 2023 | 9.647 | 9.799 | 9.363 | 9.496 | 455,484 | +0.02(+0.20%) |
May 04, 2023 | 9.809 | 9.880 | 9.183 | 9.477 | 676,214 | -0.49(-4.94%) |
May 03, 2023 | 10.05 | 10.17 | 9.846 | 9.970 | 719,534 | -0.08(-0.76%) |
May 02, 2023 | 10.28 | 10.28 | 9.960 | 10.05 | 375,094 | -0.35(-3.37%) |