Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 9.000 | 9.000 | 8.800 | 9.000 | 30,197 | +0.12(+1.35%) |
Jul 28, 2023 | 9.000 | 9.110 | 8.750 | 8.880 | 53,162 | -0.12(-1.33%) |
Jul 27, 2023 | 8.960 | 9.260 | 8.690 | 9.000 | 43,006 | +0.03(+0.33%) |
Jul 26, 2023 | 8.700 | 9.123 | 8.600 | 8.970 | 63,956 | +0.22(+2.51%) |
Jul 25, 2023 | 8.610 | 8.852 | 8.600 | 8.750 | 33,736 | +0.15(+1.74%) |
Jul 24, 2023 | 8.700 | 8.775 | 8.540 | 8.600 | 15,469 | -0.10(-1.15%) |
Jul 21, 2023 | 8.770 | 8.914 | 8.350 | 8.700 | 15,497 | -0.09(-1.02%) |
Jul 20, 2023 | 8.680 | 8.930 | 8.680 | 8.790 | 31,994 | +0.15(+1.74%) |
Jul 19, 2023 | 8.450 | 8.716 | 8.450 | 8.640 | 12,081 | +0.14(+1.65%) |
Jul 18, 2023 | 8.380 | 8.730 | 8.310 | 8.500 | 70,571 | +0.05(+0.59%) |
Jul 17, 2023 | 8.690 | 8.710 | 8.350 | 8.450 | 36,351 | -0.12(-1.40%) |
Jul 14, 2023 | 8.710 | 8.710 | 8.290 | 8.570 | 18,745 | -0.03(-0.35%) |
Jul 13, 2023 | 8.250 | 8.630 | 8.250 | 8.600 | 20,733 | +0.30(+3.61%) |
Jul 12, 2023 | 8.510 | 8.550 | 8.060 | 8.300 | 31,904 | +0.08(+0.97%) |
Jul 11, 2023 | 7.900 | 8.450 | 7.900 | 8.220 | 141,704 | +0.31(+3.92%) |
Jul 10, 2023 | 8.070 | 8.250 | 7.910 | 7.910 | 14,442 | -0.02(-0.25%) |
Jul 07, 2023 | 8.110 | 8.296 | 7.800 | 7.930 | 35,135 | -0.18(-2.22%) |
Jul 06, 2023 | 8.200 | 8.200 | 7.700 | 8.110 | 39,840 | -0.10(-1.22%) |
Jul 05, 2023 | 8.300 | 8.390 | 7.770 | 8.210 | 44,746 | -0.13(-1.56%) |
Jul 03, 2023 | 8.400 | 8.587 | 8.000 | 8.340 | 25,765 | -0.13(-1.59%) |
Jun 30, 2023 | 9.000 | 9.000 | 8.400 | 8.475 | 30,920 | -0.53(-5.83%) |
Jun 29, 2023 | 8.930 | 9.170 | 8.800 | 9.000 | 33,793 | +0.29(+3.33%) |
Jun 28, 2023 | 9.370 | 9.370 | 8.690 | 8.710 | 21,804 | -0.55(-5.94%) |
Jun 27, 2023 | 8.970 | 9.870 | 8.931 | 9.260 | 33,312 | +0.21(+2.32%) |
Jun 26, 2023 | 9.180 | 9.690 | 8.770 | 9.050 | 9,677 | -0.13(-1.42%) |
Jun 23, 2023 | 9.000 | 9.395 | 8.990 | 9.180 | 13,175 | +0.03(+0.33%) |
Jun 22, 2023 | 9.940 | 9.940 | 8.855 | 9.150 | 37,924 | -0.64(-6.54%) |
Jun 21, 2023 | 9.860 | 10.61 | 9.598 | 9.790 | 71,186 | -0.05(-0.51%) |
Jun 20, 2023 | 8.610 | 9.860 | 8.610 | 9.840 | 36,330 | +1.31(+15.36%) |
Jun 16, 2023 | 9.600 | 9.670 | 8.520 | 8.530 | 81,646 | -1.07(-11.15%) |
Jun 15, 2023 | 9.240 | 9.639 | 9.240 | 9.600 | 53,558 | +0.36(+3.90%) |
Jun 14, 2023 | 8.900 | 9.400 | 8.900 | 9.240 | 24,543 | +0.33(+3.70%) |
Jun 13, 2023 | 8.860 | 9.020 | 8.710 | 8.910 | 63,397 | +0.21(+2.41%) |
Jun 12, 2023 | 8.710 | 8.940 | 8.700 | 8.700 | 24,027 | -0.01(-0.11%) |
Jun 09, 2023 | 9.000 | 9.000 | 8.700 | 8.710 | 18,886 | -0.10(-1.14%) |
Jun 08, 2023 | 9.300 | 9.300 | 8.700 | 8.810 | 23,622 | -0.49(-5.27%) |
Jun 07, 2023 | 8.652 | 9.300 | 8.423 | 9.300 | 34,826 | +0.89(+10.55%) |
Jun 06, 2023 | 8.293 | 8.627 | 8.213 | 8.413 | 27,977 | +0.03(+0.36%) |
Jun 05, 2023 | 8.253 | 8.891 | 8.109 | 8.383 | 51,632 | +0.17(+2.06%) |
Jun 02, 2023 | 7.775 | 8.722 | 7.446 | 8.213 | 94,397 | +0.66(+8.71%) |
Jun 01, 2023 | 7.227 | 7.615 | 7.087 | 7.556 | 35,174 | +0.47(+6.61%) |
May 31, 2023 | 6.997 | 7.426 | 6.997 | 7.087 | 17,951 | -0.12(-1.66%) |
May 30, 2023 | 7.476 | 7.496 | 6.778 | 7.207 | 56,451 | -0.33(-4.37%) |
May 26, 2023 | 7.197 | 7.845 | 7.057 | 7.536 | 67,156 | +0.37(+5.22%) |
May 25, 2023 | 8.044 | 8.164 | 7.087 | 7.162 | 71,397 | -0.88(-10.97%) |
May 24, 2023 | 8.941 | 8.971 | 7.974 | 8.044 | 90,656 | -0.81(-9.12%) |
May 23, 2023 | 8.951 | 9.170 | 8.802 | 8.851 | 31,336 | +0.03(+0.34%) |
May 22, 2023 | 8.991 | 9.280 | 8.752 | 8.822 | 46,849 | -0.29(-3.17%) |
May 19, 2023 | 9.469 | 9.958 | 9.111 | 9.111 | 27,286 | -0.37(-3.89%) |
May 18, 2023 | 9.968 | 10.08 | 9.155 | 9.479 | 48,395 | -0.49(-4.95%) |
May 17, 2023 | 10.07 | 10.21 | 9.828 | 9.973 | 45,650 | -0.18(-1.82%) |
May 16, 2023 | 10.87 | 10.87 | 9.968 | 10.16 | 21,814 | -0.65(-6.00%) |
May 15, 2023 | 10.75 | 10.90 | 10.32 | 10.81 | 41,293 | +0.00(+0.00%) |
May 12, 2023 | 10.55 | 11.03 | 10.44 | 10.81 | 74,666 | +0.40(+3.83%) |
May 11, 2023 | 10.58 | 10.65 | 10.27 | 10.41 | 11,412 | -0.11(-1.04%) |
May 10, 2023 | 10.91 | 10.91 | 10.31 | 10.52 | 24,931 | -0.30(-2.76%) |
May 09, 2023 | 10.59 | 10.85 | 10.36 | 10.82 | 25,623 | +0.20(+1.88%) |
May 08, 2023 | 10.56 | 11.31 | 10.56 | 10.62 | 30,661 | +0.08(+0.76%) |
May 05, 2023 | 10.33 | 10.99 | 10.33 | 10.54 | 27,418 | +0.29(+2.82%) |
May 04, 2023 | 10.48 | 10.80 | 10.12 | 10.25 | 18,932 | -0.29(-2.74%) |
May 03, 2023 | 10.97 | 11.18 | 10.47 | 10.54 | 51,668 | -0.77(-6.79%) |
May 02, 2023 | 11.49 | 11.49 | 10.96 | 11.30 | 22,456 | -0.16(-1.39%) |