Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 8.700 | 9.320 | 8.680 | 9.280 | 422,011 | +0.59(+6.79%) |
Jul 28, 2023 | 8.340 | 8.739 | 8.070 | 8.690 | 385,098 | +0.44(+5.33%) |
Jul 27, 2023 | 8.770 | 8.835 | 8.170 | 8.250 | 528,105 | -0.26(-3.06%) |
Jul 26, 2023 | 8.900 | 9.050 | 8.490 | 8.510 | 582,663 | -0.26(-2.96%) |
Jul 25, 2023 | 9.000 | 9.183 | 8.730 | 8.770 | 393,892 | -0.27(-2.99%) |
Jul 24, 2023 | 9.390 | 9.480 | 8.920 | 9.040 | 470,697 | -0.35(-3.73%) |
Jul 21, 2023 | 9.610 | 9.700 | 9.270 | 9.390 | 475,818 | -0.21(-2.19%) |
Jul 20, 2023 | 10.01 | 10.01 | 9.530 | 9.600 | 280,561 | -0.39(-3.90%) |
Jul 19, 2023 | 9.790 | 10.19 | 9.760 | 9.990 | 333,782 | +0.21(+2.15%) |
Jul 18, 2023 | 9.850 | 10.08 | 9.720 | 9.780 | 436,319 | -0.14(-1.41%) |
Jul 17, 2023 | 9.940 | 10.14 | 9.840 | 9.920 | 606,298 | +0.03(+0.30%) |
Jul 14, 2023 | 10.23 | 10.34 | 9.750 | 9.890 | 387,623 | -0.35(-3.42%) |
Jul 13, 2023 | 10.25 | 10.54 | 10.08 | 10.24 | 639,308 | +0.26(+2.61%) |
Jul 12, 2023 | 10.36 | 10.48 | 9.570 | 9.980 | 814,307 | -0.22(-2.16%) |
Jul 11, 2023 | 10.23 | 10.57 | 10.09 | 10.20 | 322,800 | -0.09(-0.87%) |
Jul 10, 2023 | 10.28 | 10.70 | 10.13 | 10.29 | 498,694 | -0.09(-0.87%) |
Jul 07, 2023 | 9.800 | 10.47 | 9.720 | 10.38 | 464,848 | +0.70(+7.23%) |
Jul 06, 2023 | 10.14 | 10.15 | 9.430 | 9.680 | 572,020 | -0.55(-5.38%) |
Jul 05, 2023 | 10.75 | 10.77 | 9.965 | 10.23 | 1,061,876 | -0.54(-5.01%) |
Jul 03, 2023 | 10.42 | 10.87 | 10.41 | 10.77 | 274,801 | +0.35(+3.36%) |
Jun 30, 2023 | 11.03 | 11.03 | 10.36 | 10.42 | 989,004 | -0.46(-4.23%) |
Jun 29, 2023 | 11.28 | 11.35 | 10.83 | 10.88 | 480,863 | -0.33(-2.94%) |
Jun 28, 2023 | 10.90 | 11.49 | 10.62 | 11.21 | 694,425 | +0.26(+2.37%) |
Jun 27, 2023 | 11.66 | 11.73 | 9.850 | 10.95 | 1,961,549 | -0.65(-5.60%) |
Jun 26, 2023 | 12.11 | 12.27 | 11.57 | 11.60 | 1,269,274 | -0.65(-5.31%) |
Jun 23, 2023 | 11.24 | 12.36 | 11.02 | 12.25 | 2,433,695 | +0.82(+7.17%) |
Jun 22, 2023 | 11.53 | 11.82 | 11.35 | 11.43 | 588,802 | -0.27(-2.31%) |
Jun 21, 2023 | 11.35 | 11.84 | 11.22 | 11.70 | 932,611 | +0.23(+2.01%) |
Jun 20, 2023 | 10.23 | 12.09 | 10.23 | 11.47 | 4,591,106 | +1.23(+12.01%) |
Jun 16, 2023 | 9.940 | 10.64 | 9.940 | 10.24 | 1,344,547 | +0.30(+3.02%) |
Jun 15, 2023 | 10.11 | 10.26 | 9.870 | 9.940 | 250,953 | -0.23(-2.26%) |
Jun 14, 2023 | 10.33 | 10.39 | 10.05 | 10.17 | 381,624 | -0.11(-1.07%) |
Jun 13, 2023 | 9.780 | 10.46 | 9.780 | 10.28 | 601,298 | +0.55(+5.65%) |
Jun 12, 2023 | 9.750 | 9.990 | 9.430 | 9.730 | 641,008 | +0.02(+0.21%) |
Jun 09, 2023 | 10.53 | 10.66 | 9.670 | 9.710 | 497,592 | -0.79(-7.52%) |
Jun 08, 2023 | 10.00 | 10.57 | 10.00 | 10.50 | 392,526 | +0.58(+5.85%) |
Jun 07, 2023 | 9.840 | 10.01 | 9.690 | 9.920 | 293,480 | +0.02(+0.20%) |
Jun 06, 2023 | 9.440 | 10.01 | 9.410 | 9.900 | 394,698 | +0.44(+4.65%) |
Jun 05, 2023 | 9.360 | 9.760 | 9.200 | 9.460 | 302,029 | +0.10(+1.07%) |
Jun 02, 2023 | 9.330 | 9.420 | 9.140 | 9.360 | 305,197 | +0.25(+2.74%) |
Jun 01, 2023 | 9.450 | 9.560 | 8.851 | 9.110 | 432,581 | -0.54(-5.60%) |
May 31, 2023 | 8.880 | 9.990 | 8.880 | 9.650 | 829,229 | +0.78(+8.79%) |
May 30, 2023 | 9.150 | 9.300 | 8.450 | 8.870 | 611,100 | -0.28(-3.06%) |
May 26, 2023 | 9.470 | 9.490 | 9.060 | 9.150 | 373,244 | -0.28(-2.97%) |
May 25, 2023 | 9.930 | 9.930 | 9.120 | 9.430 | 429,744 | -0.39(-3.97%) |
May 24, 2023 | 10.53 | 10.55 | 9.410 | 9.820 | 745,904 | -0.64(-6.12%) |
May 23, 2023 | 9.970 | 11.00 | 9.950 | 10.46 | 1,825,847 | +0.79(+8.17%) |
May 22, 2023 | 9.340 | 10.14 | 9.270 | 9.670 | 827,718 | +0.61(+6.73%) |
May 19, 2023 | 8.840 | 9.241 | 8.660 | 9.060 | 405,082 | +0.30(+3.42%) |
May 18, 2023 | 9.000 | 9.220 | 8.550 | 8.760 | 537,690 | -0.34(-3.74%) |
May 17, 2023 | 8.940 | 9.210 | 8.690 | 9.100 | 447,537 | +0.27(+3.06%) |
May 16, 2023 | 8.860 | 9.200 | 8.770 | 8.830 | 463,669 | -0.08(-0.90%) |
May 15, 2023 | 8.390 | 8.932 | 8.360 | 8.910 | 832,339 | +0.55(+6.58%) |
May 12, 2023 | 8.750 | 8.800 | 8.340 | 8.360 | 445,859 | -0.32(-3.69%) |
May 11, 2023 | 8.630 | 8.760 | 8.430 | 8.680 | 794,065 | -0.01(-0.12%) |
May 10, 2023 | 9.180 | 9.180 | 8.340 | 8.690 | 1,046,057 | -0.41(-4.51%) |
May 09, 2023 | 8.290 | 9.240 | 8.290 | 9.100 | 579,915 | +0.65(+7.69%) |
May 08, 2023 | 8.240 | 8.650 | 8.140 | 8.450 | 509,198 | +0.21(+2.55%) |
May 05, 2023 | 7.510 | 8.350 | 7.470 | 8.240 | 867,767 | +0.83(+11.20%) |
May 04, 2023 | 7.000 | 7.470 | 6.850 | 7.410 | 386,008 | +0.44(+6.31%) |
May 03, 2023 | 6.690 | 7.000 | 6.641 | 6.970 | 480,471 | +0.28(+4.19%) |
May 02, 2023 | 7.020 | 7.140 | 6.585 | 6.690 | 363,338 | -0.31(-4.43%) |