Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 9.322 | 9.402 | 9.317 | 9.341 | 297,790 | +0.04(+0.40%) |
Jul 28, 2023 | 9.275 | 9.359 | 9.275 | 9.303 | 222,033 | +0.07(+0.71%) |
Jul 27, 2023 | 9.312 | 9.350 | 9.228 | 9.237 | 206,303 | -0.04(-0.41%) |
Jul 26, 2023 | 9.265 | 9.322 | 9.256 | 9.275 | 213,846 | +0.01(+0.10%) |
Jul 25, 2023 | 9.322 | 9.369 | 9.247 | 9.265 | 270,448 | -0.06(-0.61%) |
Jul 24, 2023 | 9.228 | 9.378 | 9.218 | 9.322 | 265,733 | +0.10(+1.12%) |
Jul 21, 2023 | 9.322 | 9.349 | 9.218 | 9.218 | 365,815 | -0.05(-0.51%) |
Jul 20, 2023 | 9.331 | 9.331 | 9.237 | 9.265 | 265,078 | -0.05(-0.51%) |
Jul 19, 2023 | 9.312 | 9.369 | 9.284 | 9.312 | 188,313 | +0.04(+0.41%) |
Jul 18, 2023 | 9.237 | 9.299 | 9.218 | 9.275 | 216,573 | +0.04(+0.41%) |
Jul 17, 2023 | 9.284 | 9.350 | 9.228 | 9.237 | 209,164 | -0.07(-0.71%) |
Jul 14, 2023 | 9.350 | 9.388 | 9.275 | 9.303 | 141,701 | -0.05(-0.50%) |
Jul 13, 2023 | 9.388 | 9.421 | 9.331 | 9.350 | 158,771 | +0.00(+0.00%) |
Jul 12, 2023 | 9.303 | 9.359 | 9.275 | 9.350 | 143,809 | +0.09(+1.02%) |
Jul 11, 2023 | 9.181 | 9.256 | 9.176 | 9.256 | 197,823 | +0.08(+0.82%) |
Jul 10, 2023 | 9.228 | 9.273 | 9.162 | 9.181 | 248,685 | -0.04(-0.41%) |
Jul 07, 2023 | 9.256 | 9.275 | 9.204 | 9.218 | 159,413 | -0.05(-0.51%) |
Jul 06, 2023 | 9.265 | 9.284 | 9.209 | 9.265 | 138,897 | -0.03(-0.35%) |
Jul 05, 2023 | 9.317 | 9.331 | 9.260 | 9.298 | 226,197 | -0.02(-0.20%) |
Jul 03, 2023 | 9.298 | 9.335 | 9.271 | 9.317 | 150,758 | +0.01(+0.10%) |
Jun 30, 2023 | 9.298 | 9.317 | 9.251 | 9.307 | 127,775 | +0.05(+0.50%) |
Jun 29, 2023 | 9.317 | 9.354 | 9.242 | 9.260 | 147,798 | -0.05(-0.50%) |
Jun 28, 2023 | 9.242 | 9.307 | 9.242 | 9.307 | 148,380 | +0.08(+0.91%) |
Jun 27, 2023 | 9.186 | 9.317 | 9.176 | 9.223 | 212,302 | +0.00(+0.00%) |
Jun 26, 2023 | 9.120 | 9.232 | 9.120 | 9.223 | 186,331 | +0.11(+1.23%) |
Jun 23, 2023 | 9.195 | 9.228 | 9.111 | 9.111 | 221,262 | -0.08(-0.91%) |
Jun 22, 2023 | 9.204 | 9.223 | 9.176 | 9.195 | 115,370 | -0.02(-0.20%) |
Jun 21, 2023 | 9.223 | 9.242 | 9.159 | 9.214 | 144,306 | +0.00(+0.00%) |
Jun 20, 2023 | 9.064 | 9.223 | 9.064 | 9.214 | 257,230 | +0.12(+1.34%) |
Jun 16, 2023 | 9.130 | 9.139 | 9.046 | 9.092 | 220,097 | +0.04(+0.41%) |
Jun 15, 2023 | 9.017 | 9.102 | 8.989 | 9.055 | 272,103 | +0.03(+0.31%) |
Jun 14, 2023 | 9.008 | 9.055 | 8.999 | 9.027 | 227,630 | +0.02(+0.21%) |
Jun 13, 2023 | 9.036 | 9.064 | 8.978 | 9.008 | 146,550 | +0.01(+0.10%) |
Jun 12, 2023 | 8.989 | 9.027 | 8.961 | 8.999 | 142,246 | +0.01(+0.10%) |
Jun 09, 2023 | 9.017 | 9.036 | 8.961 | 8.989 | 121,973 | -0.03(-0.31%) |
Jun 08, 2023 | 8.989 | 9.041 | 8.974 | 9.017 | 130,257 | +0.03(+0.31%) |
Jun 07, 2023 | 8.971 | 9.046 | 8.961 | 8.989 | 213,943 | +0.02(+0.21%) |
Jun 06, 2023 | 9.074 | 9.204 | 8.919 | 8.971 | 401,540 | -0.11(-1.23%) |
Jun 05, 2023 | 9.270 | 9.286 | 9.065 | 9.083 | 189,833 | -0.15(-1.62%) |
Jun 02, 2023 | 9.064 | 9.326 | 9.055 | 9.232 | 169,826 | +0.18(+1.96%) |
Jun 01, 2023 | 8.924 | 9.055 | 8.924 | 9.055 | 149,594 | +0.12(+1.31%) |
May 31, 2023 | 8.882 | 8.938 | 8.873 | 8.938 | 132,411 | +0.06(+0.63%) |
May 30, 2023 | 8.817 | 8.900 | 8.817 | 8.882 | 116,638 | +0.07(+0.84%) |
May 26, 2023 | 8.780 | 8.882 | 8.780 | 8.808 | 177,178 | +0.04(+0.42%) |
May 25, 2023 | 8.780 | 8.826 | 8.761 | 8.771 | 170,651 | +0.00(+0.00%) |
May 24, 2023 | 8.854 | 8.854 | 8.771 | 8.771 | 127,199 | -0.08(-0.94%) |
May 23, 2023 | 8.826 | 8.882 | 8.817 | 8.854 | 275,527 | +0.03(+0.32%) |
May 22, 2023 | 8.919 | 9.003 | 8.826 | 8.826 | 352,011 | -0.07(-0.83%) |
May 19, 2023 | 8.891 | 8.956 | 8.891 | 8.900 | 192,292 | +0.02(+0.21%) |
May 18, 2023 | 8.891 | 8.910 | 8.835 | 8.882 | 148,677 | -0.01(-0.10%) |
May 17, 2023 | 8.938 | 8.956 | 8.873 | 8.891 | 255,789 | -0.03(-0.31%) |
May 16, 2023 | 8.956 | 8.956 | 8.900 | 8.919 | 130,212 | -0.04(-0.41%) |
May 15, 2023 | 8.965 | 8.993 | 8.919 | 8.956 | 175,306 | -0.03(-0.31%) |
May 12, 2023 | 9.058 | 9.086 | 8.910 | 8.984 | 188,266 | -0.04(-0.41%) |
May 11, 2023 | 9.068 | 9.070 | 8.975 | 9.021 | 190,987 | -0.05(-0.51%) |
May 10, 2023 | 9.197 | 9.216 | 8.993 | 9.068 | 306,051 | -0.13(-1.41%) |
May 09, 2023 | 9.253 | 9.253 | 9.160 | 9.197 | 258,748 | -0.06(-0.70%) |
May 08, 2023 | 9.327 | 9.327 | 9.244 | 9.262 | 202,839 | -0.05(-0.50%) |
May 05, 2023 | 9.179 | 9.355 | 9.179 | 9.309 | 318,189 | +0.17(+1.83%) |
May 04, 2023 | 9.142 | 9.179 | 9.114 | 9.142 | 189,233 | -0.03(-0.35%) |
May 03, 2023 | 9.100 | 9.183 | 9.100 | 9.174 | 199,273 | +0.06(+0.61%) |
May 02, 2023 | 9.201 | 9.220 | 9.100 | 9.118 | 188,017 | -0.07(-0.80%) |