Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 8.200 | 8.390 | 7.975 | 8.150 | 36,112 | +0.19(+2.39%) |
Jul 28, 2023 | 8.090 | 8.110 | 7.860 | 7.960 | 12,215 | -0.04(-0.50%) |
Jul 27, 2023 | 8.020 | 8.500 | 7.835 | 8.000 | 13,950 | -0.17(-2.08%) |
Jul 26, 2023 | 8.290 | 8.500 | 7.770 | 8.170 | 26,798 | -0.11(-1.33%) |
Jul 25, 2023 | 8.360 | 8.400 | 7.870 | 8.280 | 12,771 | -0.03(-0.36%) |
Jul 24, 2023 | 8.420 | 8.650 | 8.310 | 8.310 | 8,273 | -0.30(-3.48%) |
Jul 21, 2023 | 8.370 | 8.810 | 8.370 | 8.610 | 6,458 | +0.28(+3.36%) |
Jul 20, 2023 | 8.850 | 8.850 | 8.300 | 8.330 | 9,065 | -0.40(-4.58%) |
Jul 19, 2023 | 8.430 | 8.790 | 8.310 | 8.730 | 51,438 | +0.24(+2.83%) |
Jul 18, 2023 | 8.470 | 8.690 | 8.400 | 8.490 | 69,391 | +0.09(+1.07%) |
Jul 17, 2023 | 8.600 | 8.660 | 8.400 | 8.400 | 24,879 | -0.21(-2.44%) |
Jul 14, 2023 | 8.520 | 8.760 | 8.510 | 8.610 | 8,200 | -0.26(-2.93%) |
Jul 13, 2023 | 8.870 | 8.920 | 8.870 | 8.870 | 4,430 | -0.10(-1.11%) |
Jul 12, 2023 | 8.690 | 8.970 | 8.680 | 8.970 | 3,942 | +0.20(+2.28%) |
Jul 11, 2023 | 8.650 | 8.770 | 8.000 | 8.770 | 29,197 | +0.26(+3.06%) |
Jul 10, 2023 | 8.560 | 8.900 | 8.500 | 8.510 | 8,320 | -0.16(-1.85%) |
Jul 07, 2023 | 8.910 | 9.360 | 8.210 | 8.670 | 126,497 | -0.04(-0.46%) |
Jul 06, 2023 | 9.230 | 9.230 | 8.670 | 8.710 | 2,186 | -0.45(-4.91%) |
Jul 05, 2023 | 9.850 | 9.850 | 9.160 | 9.160 | 5,807 | -0.48(-4.96%) |
Jul 03, 2023 | 9.330 | 9.638 | 9.220 | 9.638 | 3,230 | +0.13(+1.35%) |
Jun 30, 2023 | 9.990 | 10.01 | 9.510 | 9.510 | 6,485 | -0.40(-4.04%) |
Jun 29, 2023 | 9.260 | 10.20 | 8.805 | 9.910 | 33,659 | +0.65(+7.02%) |
Jun 28, 2023 | 9.270 | 9.910 | 9.210 | 9.260 | 5,956 | -0.70(-7.03%) |
Jun 27, 2023 | 10.08 | 10.10 | 9.595 | 9.960 | 4,127 | -0.17(-1.68%) |
Jun 26, 2023 | 10.14 | 10.14 | 10.01 | 10.13 | 1,231 | -0.01(-0.10%) |
Jun 23, 2023 | 10.14 | 10.28 | 9.980 | 10.14 | 6,324 | +0.44(+4.54%) |
Jun 22, 2023 | 9.700 | 9.890 | 9.700 | 9.700 | 7,250 | -0.16(-1.62%) |
Jun 21, 2023 | 9.950 | 9.960 | 9.600 | 9.860 | 6,466 | +0.12(+1.23%) |
Jun 20, 2023 | 9.760 | 9.950 | 9.740 | 9.740 | 5,667 | -0.07(-0.71%) |
Jun 16, 2023 | 9.680 | 9.810 | 9.680 | 9.810 | 6,194 | +0.08(+0.82%) |
Jun 15, 2023 | 9.800 | 9.900 | 9.700 | 9.730 | 12,846 | -0.07(-0.71%) |
Jun 14, 2023 | 10.27 | 10.27 | 9.600 | 9.800 | 46,167 | -0.65(-6.22%) |
Jun 13, 2023 | 10.73 | 10.73 | 10.45 | 10.45 | 2,727 | -0.17(-1.60%) |
Jun 12, 2023 | 10.72 | 10.73 | 10.55 | 10.62 | 5,078 | +0.07(+0.66%) |
Jun 09, 2023 | 10.69 | 10.69 | 10.55 | 10.55 | 525 | +0.15(+1.44%) |
Jun 08, 2023 | 10.68 | 10.68 | 10.40 | 10.40 | 3,178 | -0.11(-1.05%) |
Jun 07, 2023 | 10.51 | 10.66 | 10.30 | 10.51 | 3,280 | -0.00(-0.02%) |
Jun 06, 2023 | 10.34 | 10.55 | 10.34 | 10.51 | 4,080 | +0.31(+3.06%) |
Jun 05, 2023 | 10.19 | 10.39 | 10.19 | 10.20 | 1,864 | -0.19(-1.83%) |
Jun 02, 2023 | 10.42 | 10.42 | 10.36 | 10.39 | 1,170 | +0.02(+0.19%) |
Jun 01, 2023 | 10.45 | 10.66 | 10.35 | 10.37 | 1,459 | +0.05(+0.48%) |
May 31, 2023 | 10.39 | 10.69 | 10.19 | 10.32 | 9,301 | -0.01(-0.10%) |
May 30, 2023 | 10.58 | 10.58 | 10.33 | 10.33 | 988 | -0.17(-1.62%) |
May 26, 2023 | 10.57 | 10.64 | 10.43 | 10.50 | 3,157 | -0.18(-1.69%) |
May 25, 2023 | 10.69 | 10.75 | 10.59 | 10.68 | 3,640 | +0.14(+1.33%) |
May 24, 2023 | 10.54 | 10.54 | 10.54 | 10.54 | 682 | -0.11(-1.04%) |
May 23, 2023 | 10.40 | 10.78 | 10.22 | 10.65 | 10,479 | +0.20(+1.87%) |
May 22, 2023 | 10.31 | 10.58 | 10.30 | 10.46 | 2,068 | +0.15(+1.50%) |
May 19, 2023 | 10.36 | 10.56 | 10.26 | 10.30 | 6,038 | +0.04(+0.39%) |
May 18, 2023 | 10.32 | 10.57 | 10.26 | 10.26 | 4,227 | -0.16(-1.54%) |
May 17, 2023 | 10.35 | 10.42 | 10.34 | 10.42 | 1,484 | -0.16(-1.51%) |
May 16, 2023 | 10.67 | 10.67 | 10.35 | 10.58 | 2,497 | -0.07(-0.66%) |
May 15, 2023 | 10.79 | 10.89 | 10.29 | 10.65 | 5,447 | +0.15(+1.43%) |
May 12, 2023 | 10.73 | 10.73 | 10.38 | 10.50 | 4,033 | -0.25(-2.32%) |
May 11, 2023 | 10.95 | 10.95 | 10.75 | 10.75 | 6,494 | -0.24(-2.18%) |
May 10, 2023 | 10.71 | 10.99 | 10.70 | 10.99 | 2,052 | +0.20(+1.85%) |
May 09, 2023 | 10.65 | 10.79 | 10.40 | 10.79 | 5,467 | +0.16(+1.51%) |
May 08, 2023 | 10.83 | 10.83 | 10.63 | 10.63 | 1,586 | -0.32(-2.92%) |
May 05, 2023 | 10.94 | 11.06 | 10.87 | 10.95 | 2,661 | -0.04(-0.36%) |
May 04, 2023 | 10.65 | 10.99 | 10.65 | 10.99 | 11,523 | +0.30(+2.81%) |
May 03, 2023 | 10.77 | 10.78 | 10.69 | 10.69 | 8,257 | -0.06(-0.56%) |
May 02, 2023 | 11.04 | 11.04 | 10.74 | 10.75 | 954 | -0.14(-1.29%) |