Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 9.564 | 9.766 | 9.427 | 9.464 | 34,873 | -0.07(-0.77%) |
Jul 28, 2023 | 9.647 | 9.693 | 9.418 | 9.537 | 18,919 | -0.05(-0.57%) |
Jul 27, 2023 | 9.784 | 9.784 | 9.468 | 9.592 | 28,761 | +0.08(+0.87%) |
Jul 26, 2023 | 9.436 | 9.777 | 9.400 | 9.510 | 46,167 | +0.09(+0.97%) |
Jul 25, 2023 | 9.363 | 9.546 | 9.345 | 9.418 | 16,178 | +0.05(+0.49%) |
Jul 24, 2023 | 9.235 | 9.546 | 9.226 | 9.372 | 36,603 | +0.19(+2.09%) |
Jul 21, 2023 | 9.336 | 9.350 | 9.144 | 9.180 | 20,992 | -0.05(-0.59%) |
Jul 20, 2023 | 9.409 | 9.446 | 9.153 | 9.235 | 20,842 | -0.12(-1.27%) |
Jul 19, 2023 | 9.400 | 9.436 | 9.281 | 9.354 | 30,350 | +0.04(+0.39%) |
Jul 18, 2023 | 9.126 | 9.372 | 9.052 | 9.318 | 60,180 | +0.21(+2.31%) |
Jul 17, 2023 | 8.988 | 9.235 | 8.988 | 9.107 | 36,120 | +0.06(+0.71%) |
Jul 14, 2023 | 9.098 | 9.162 | 9.016 | 9.043 | 17,274 | -0.06(-0.70%) |
Jul 13, 2023 | 9.025 | 9.162 | 9.025 | 9.107 | 24,813 | +0.09(+1.01%) |
Jul 12, 2023 | 9.180 | 9.208 | 9.007 | 9.016 | 42,905 | -0.13(-1.40%) |
Jul 11, 2023 | 9.144 | 9.217 | 8.997 | 9.144 | 39,412 | +0.06(+0.70%) |
Jul 10, 2023 | 8.943 | 9.144 | 8.940 | 9.080 | 114,606 | +0.14(+1.53%) |
Jul 07, 2023 | 9.098 | 9.144 | 8.696 | 8.943 | 112,267 | -0.13(-1.41%) |
Jul 06, 2023 | 9.098 | 9.180 | 8.988 | 9.071 | 18,879 | -0.05(-0.60%) |
Jul 05, 2023 | 9.098 | 9.235 | 9.007 | 9.126 | 46,111 | +0.00(+0.00%) |
Jul 03, 2023 | 9.226 | 9.226 | 9.062 | 9.126 | 15,936 | +0.08(+0.91%) |
Jun 30, 2023 | 9.144 | 9.354 | 9.043 | 9.043 | 112,317 | -0.31(-3.32%) |
Jun 29, 2023 | 9.263 | 9.409 | 9.226 | 9.354 | 42,261 | +0.19(+2.10%) |
Jun 28, 2023 | 9.208 | 9.363 | 9.052 | 9.162 | 26,209 | -0.05(-0.50%) |
Jun 27, 2023 | 9.034 | 9.281 | 8.979 | 9.208 | 55,216 | +0.22(+2.44%) |
Jun 26, 2023 | 8.924 | 9.126 | 8.924 | 8.988 | 39,828 | -0.03(-0.30%) |
Jun 23, 2023 | 9.089 | 9.222 | 8.943 | 9.016 | 42,221 | -0.10(-1.10%) |
Jun 22, 2023 | 9.610 | 9.610 | 9.107 | 9.116 | 93,050 | -0.49(-5.14%) |
Jun 21, 2023 | 9.619 | 9.761 | 9.424 | 9.610 | 208,132 | +0.12(+1.31%) |
Jun 20, 2023 | 9.123 | 9.530 | 9.061 | 9.486 | 147,116 | +0.47(+5.21%) |
Jun 16, 2023 | 9.007 | 9.087 | 8.866 | 9.016 | 50,547 | +0.07(+0.79%) |
Jun 15, 2023 | 8.883 | 9.025 | 8.812 | 8.945 | 72,544 | +0.12(+1.41%) |
Jun 14, 2023 | 8.839 | 9.016 | 8.821 | 8.821 | 44,617 | -0.02(-0.20%) |
Jun 13, 2023 | 8.866 | 8.910 | 8.759 | 8.839 | 59,319 | +0.01(+0.10%) |
Jun 12, 2023 | 8.795 | 8.936 | 8.795 | 8.830 | 24,641 | -0.01(-0.10%) |
Jun 09, 2023 | 8.945 | 8.945 | 8.821 | 8.839 | 25,531 | -0.04(-0.40%) |
Jun 08, 2023 | 8.768 | 9.294 | 8.768 | 8.874 | 30,009 | +0.02(+0.20%) |
Jun 07, 2023 | 8.511 | 9.380 | 8.511 | 8.857 | 133,984 | +0.35(+4.17%) |
Jun 06, 2023 | 8.360 | 8.502 | 8.307 | 8.502 | 22,998 | +0.21(+2.57%) |
Jun 05, 2023 | 8.334 | 8.422 | 8.201 | 8.289 | 40,530 | +0.00(+0.00%) |
Jun 02, 2023 | 8.298 | 8.360 | 8.209 | 8.289 | 37,068 | +0.03(+0.32%) |
Jun 01, 2023 | 8.263 | 8.502 | 8.174 | 8.263 | 33,807 | +0.06(+0.76%) |
May 31, 2023 | 8.422 | 8.502 | 8.201 | 8.201 | 38,684 | -0.23(-2.73%) |
May 30, 2023 | 8.467 | 8.511 | 8.378 | 8.431 | 21,945 | -0.04(-0.42%) |
May 26, 2023 | 8.369 | 8.467 | 8.347 | 8.467 | 8,538 | +0.07(+0.84%) |
May 25, 2023 | 8.334 | 8.396 | 8.325 | 8.396 | 21,711 | +0.08(+0.96%) |
May 24, 2023 | 8.422 | 8.467 | 8.311 | 8.316 | 23,084 | -0.14(-1.68%) |
May 23, 2023 | 8.369 | 8.486 | 8.369 | 8.458 | 17,855 | +0.05(+0.63%) |
May 22, 2023 | 8.422 | 8.502 | 8.218 | 8.405 | 28,272 | -0.03(-0.32%) |
May 19, 2023 | 8.511 | 8.688 | 8.378 | 8.431 | 22,289 | -0.12(-1.35%) |
May 18, 2023 | 8.493 | 8.546 | 8.387 | 8.546 | 19,297 | +0.09(+1.10%) |
May 17, 2023 | 8.440 | 8.617 | 8.387 | 8.453 | 38,534 | +0.03(+0.37%) |
May 16, 2023 | 8.458 | 8.635 | 8.378 | 8.422 | 22,566 | +0.00(+0.00%) |
May 15, 2023 | 8.396 | 8.574 | 8.336 | 8.422 | 23,047 | +0.12(+1.39%) |
May 12, 2023 | 8.369 | 8.667 | 8.289 | 8.307 | 11,563 | -0.03(-0.32%) |
May 11, 2023 | 8.537 | 8.533 | 8.272 | 8.334 | 31,452 | -0.22(-2.59%) |
May 10, 2023 | 8.591 | 8.759 | 8.475 | 8.555 | 57,322 | -0.10(-1.13%) |
May 09, 2023 | 8.821 | 8.821 | 8.511 | 8.653 | 25,192 | +0.12(+1.35%) |
May 08, 2023 | 8.529 | 8.644 | 8.422 | 8.537 | 32,540 | +0.04(+0.52%) |
May 05, 2023 | 8.484 | 8.582 | 8.381 | 8.493 | 42,017 | +0.35(+4.36%) |
May 04, 2023 | 8.511 | 8.848 | 8.068 | 8.139 | 48,685 | -0.27(-3.16%) |
May 03, 2023 | 8.546 | 8.759 | 8.405 | 8.405 | 30,891 | -0.12(-1.35%) |
May 02, 2023 | 8.750 | 8.866 | 8.520 | 8.520 | 32,752 | -0.30(-3.42%) |