Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 8.090 | 8.443 | 7.920 | 7.980 | 23,507 | -0.21(-2.56%) |
Jul 28, 2023 | 8.190 | 8.230 | 7.910 | 8.190 | 11,235 | -0.03(-0.36%) |
Jul 27, 2023 | 8.720 | 8.720 | 8.020 | 8.220 | 8,276 | -0.51(-5.84%) |
Jul 26, 2023 | 8.690 | 8.800 | 8.490 | 8.730 | 12,424 | +0.14(+1.63%) |
Jul 25, 2023 | 8.220 | 8.740 | 8.210 | 8.590 | 18,643 | +0.37(+4.50%) |
Jul 24, 2023 | 8.210 | 8.295 | 7.760 | 8.220 | 34,878 | -0.19(-2.26%) |
Jul 21, 2023 | 8.670 | 8.690 | 8.200 | 8.410 | 10,006 | -0.24(-2.77%) |
Jul 20, 2023 | 8.780 | 8.882 | 8.575 | 8.650 | 8,956 | -0.37(-4.10%) |
Jul 19, 2023 | 9.040 | 9.040 | 8.810 | 9.020 | 11,236 | -0.02(-0.22%) |
Jul 18, 2023 | 8.640 | 9.060 | 8.550 | 9.040 | 14,843 | +0.34(+3.91%) |
Jul 17, 2023 | 8.570 | 8.700 | 8.200 | 8.700 | 21,961 | +0.24(+2.84%) |
Jul 14, 2023 | 9.070 | 9.070 | 8.400 | 8.460 | 36,006 | -0.62(-6.83%) |
Jul 13, 2023 | 9.120 | 9.120 | 8.900 | 9.080 | 7,575 | -0.01(-0.11%) |
Jul 12, 2023 | 9.090 | 9.267 | 8.730 | 9.090 | 17,753 | +0.14(+1.56%) |
Jul 11, 2023 | 9.000 | 9.320 | 8.930 | 8.950 | 23,178 | +0.04(+0.45%) |
Jul 10, 2023 | 8.990 | 9.284 | 8.810 | 8.910 | 83,407 | +0.21(+2.41%) |
Jul 07, 2023 | 8.220 | 8.970 | 8.210 | 8.700 | 23,236 | +0.24(+2.84%) |
Jul 06, 2023 | 8.930 | 8.930 | 8.280 | 8.460 | 18,570 | -0.46(-5.21%) |
Jul 05, 2023 | 8.780 | 9.081 | 8.730 | 8.925 | 19,600 | -0.07(-0.83%) |
Jul 03, 2023 | 9.070 | 9.090 | 8.665 | 9.000 | 16,926 | +0.04(+0.45%) |
Jun 30, 2023 | 8.800 | 9.079 | 8.660 | 8.960 | 9,392 | +0.14(+1.59%) |
Jun 29, 2023 | 8.580 | 8.880 | 8.360 | 8.820 | 10,259 | +0.25(+2.92%) |
Jun 28, 2023 | 8.510 | 8.855 | 8.380 | 8.570 | 13,891 | -0.09(-1.04%) |
Jun 27, 2023 | 9.270 | 9.270 | 8.600 | 8.660 | 26,390 | -0.58(-6.28%) |
Jun 26, 2023 | 8.820 | 9.240 | 8.230 | 9.240 | 60,649 | +0.33(+3.70%) |
Jun 23, 2023 | 9.280 | 9.280 | 8.700 | 8.910 | 46,308 | -0.27(-2.94%) |
Jun 22, 2023 | 9.270 | 9.270 | 8.950 | 9.180 | 24,891 | -0.09(-0.97%) |
Jun 21, 2023 | 9.240 | 9.440 | 8.980 | 9.270 | 33,266 | +0.17(+1.87%) |
Jun 20, 2023 | 9.170 | 9.310 | 8.760 | 9.100 | 80,256 | +0.38(+4.36%) |
Jun 16, 2023 | 8.110 | 8.720 | 8.050 | 8.720 | 79,150 | +0.65(+8.00%) |
Jun 15, 2023 | 7.800 | 8.074 | 7.640 | 8.074 | 16,042 | +0.20(+2.59%) |
Jun 14, 2023 | 7.780 | 8.180 | 7.770 | 7.870 | 21,659 | +0.06(+0.77%) |
Jun 13, 2023 | 7.720 | 7.840 | 7.648 | 7.810 | 16,803 | +0.17(+2.23%) |
Jun 12, 2023 | 7.430 | 7.700 | 7.430 | 7.640 | 21,411 | +0.05(+0.66%) |
Jun 09, 2023 | 7.630 | 7.730 | 7.504 | 7.590 | 12,630 | -0.03(-0.39%) |
Jun 08, 2023 | 7.530 | 7.650 | 7.520 | 7.620 | 4,034 | -0.06(-0.78%) |
Jun 07, 2023 | 7.560 | 7.880 | 7.550 | 7.680 | 20,718 | +0.19(+2.54%) |
Jun 06, 2023 | 7.490 | 7.650 | 7.420 | 7.490 | 9,954 | +0.11(+1.42%) |
Jun 05, 2023 | 7.200 | 7.440 | 7.200 | 7.385 | 22,249 | +0.15(+2.14%) |
Jun 02, 2023 | 7.070 | 7.310 | 6.950 | 7.230 | 20,056 | +0.01(+0.14%) |
Jun 01, 2023 | 7.490 | 7.490 | 7.220 | 7.220 | 6,924 | +0.03(+0.42%) |
May 31, 2023 | 7.420 | 7.420 | 6.920 | 7.190 | 6,518 | -0.03(-0.42%) |
May 30, 2023 | 7.130 | 7.550 | 7.100 | 7.220 | 19,686 | -0.02(-0.28%) |
May 26, 2023 | 7.380 | 7.390 | 7.105 | 7.240 | 11,917 | +0.03(+0.42%) |
May 25, 2023 | 7.540 | 7.540 | 7.165 | 7.210 | 8,834 | -0.32(-4.25%) |
May 24, 2023 | 7.360 | 7.550 | 7.360 | 7.530 | 13,882 | +0.00(+0.00%) |
May 23, 2023 | 7.680 | 7.680 | 7.400 | 7.530 | 8,315 | +0.05(+0.67%) |
May 22, 2023 | 7.390 | 7.639 | 7.380 | 7.480 | 31,705 | +0.22(+3.03%) |
May 19, 2023 | 7.145 | 7.355 | 7.050 | 7.260 | 20,828 | -0.06(-0.82%) |
May 18, 2023 | 7.330 | 7.400 | 7.310 | 7.320 | 8,449 | -0.07(-0.95%) |
May 17, 2023 | 7.300 | 7.610 | 7.300 | 7.390 | 20,743 | +0.09(+1.23%) |
May 16, 2023 | 7.480 | 7.700 | 7.170 | 7.300 | 59,552 | -0.11(-1.48%) |
May 15, 2023 | 7.370 | 7.410 | 7.180 | 7.410 | 35,094 | +0.39(+5.56%) |
May 12, 2023 | 6.970 | 7.198 | 6.850 | 7.020 | 32,257 | +0.09(+1.30%) |
May 11, 2023 | 7.370 | 7.370 | 6.850 | 6.930 | 97,095 | -0.36(-4.94%) |
May 10, 2023 | 7.000 | 7.460 | 6.800 | 7.290 | 300,193 | +1.45(+24.83%) |
May 09, 2023 | 5.720 | 5.840 | 5.720 | 5.840 | 8,972 | +0.04(+0.69%) |
May 08, 2023 | 5.640 | 5.850 | 5.640 | 5.800 | 3,319 | +0.20(+3.57%) |
May 05, 2023 | 5.700 | 5.870 | 5.600 | 5.600 | 5,195 | -0.06(-1.06%) |
May 04, 2023 | 5.840 | 5.850 | 5.630 | 5.660 | 8,462 | -0.01(-0.18%) |
May 03, 2023 | 5.750 | 5.750 | 5.560 | 5.670 | 22,976 | -0.13(-2.24%) |
May 02, 2023 | 5.650 | 5.863 | 5.593 | 5.800 | 18,301 | +0.12(+2.11%) |