Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 8.050 | 8.450 | 7.990 | 8.450 | 754,478 | +0.53(+6.69%) |
Jul 28, 2023 | 7.800 | 8.000 | 7.800 | 7.920 | 197,870 | +0.15(+1.93%) |
Jul 27, 2023 | 8.070 | 8.100 | 7.750 | 7.770 | 186,293 | -0.24(-3.00%) |
Jul 26, 2023 | 8.100 | 8.130 | 7.870 | 8.010 | 212,068 | -0.09(-1.11%) |
Jul 25, 2023 | 7.840 | 8.160 | 7.800 | 8.100 | 268,588 | +0.33(+4.25%) |
Jul 24, 2023 | 7.920 | 7.920 | 7.730 | 7.770 | 153,474 | -0.12(-1.52%) |
Jul 21, 2023 | 7.990 | 7.990 | 7.810 | 7.890 | 223,729 | -0.05(-0.63%) |
Jul 20, 2023 | 8.200 | 8.200 | 7.920 | 7.940 | 199,592 | -0.32(-3.87%) |
Jul 19, 2023 | 8.310 | 8.450 | 8.160 | 8.260 | 242,892 | -0.10(-1.20%) |
Jul 18, 2023 | 8.260 | 8.500 | 8.200 | 8.360 | 274,128 | +0.12(+1.46%) |
Jul 17, 2023 | 8.150 | 8.260 | 8.020 | 8.240 | 256,693 | +0.01(+0.12%) |
Jul 14, 2023 | 8.360 | 8.360 | 8.200 | 8.230 | 195,337 | -0.13(-1.56%) |
Jul 13, 2023 | 8.150 | 8.360 | 8.110 | 8.360 | 208,245 | +0.26(+3.21%) |
Jul 12, 2023 | 8.260 | 8.340 | 8.090 | 8.100 | 252,356 | -0.04(-0.49%) |
Jul 11, 2023 | 8.000 | 8.140 | 7.910 | 8.140 | 204,501 | +0.16(+2.01%) |
Jul 10, 2023 | 7.850 | 7.980 | 7.790 | 7.980 | 171,682 | +0.15(+1.92%) |
Jul 07, 2023 | 7.590 | 7.950 | 7.580 | 7.830 | 161,396 | +0.27(+3.57%) |
Jul 06, 2023 | 7.880 | 7.930 | 7.530 | 7.560 | 373,864 | -0.35(-4.42%) |
Jul 05, 2023 | 8.220 | 8.220 | 7.910 | 7.910 | 181,791 | -0.37(-4.47%) |
Jul 04, 2023 | 8.210 | 8.370 | 8.210 | 8.280 | 45,293 | +0.05(+0.61%) |
Jun 30, 2023 | 8.230 | 0 | +0.14(+1.73%) | |||
Jun 29, 2023 | 8.160 | 8.290 | 8.040 | 8.090 | 183,501 | -0.05(-0.61%) |
Jun 28, 2023 | 7.920 | 8.150 | 7.850 | 8.140 | 189,304 | +0.24(+3.04%) |
Jun 27, 2023 | 7.910 | 7.950 | 7.820 | 7.900 | 172,452 | -0.03(-0.38%) |
Jun 26, 2023 | 7.900 | 8.080 | 7.880 | 7.930 | 165,907 | +0.02(+0.25%) |
Jun 23, 2023 | 8.040 | 8.040 | 7.840 | 7.910 | 204,532 | -0.26(-3.18%) |
Jun 22, 2023 | 8.300 | 8.300 | 8.090 | 8.170 | 185,792 | -0.21(-2.51%) |
Jun 21, 2023 | 8.300 | 8.510 | 8.230 | 8.380 | 145,808 | -0.04(-0.48%) |
Jun 20, 2023 | 8.410 | 8.590 | 8.270 | 8.420 | 168,105 | -0.01(-0.12%) |
Jun 19, 2023 | 8.390 | 8.580 | 8.390 | 8.430 | 43,841 | -0.02(-0.24%) |
Jun 16, 2023 | 8.550 | 8.570 | 8.330 | 8.450 | 226,598 | -0.10(-1.17%) |
Jun 15, 2023 | 8.360 | 8.550 | 8.320 | 8.550 | 154,263 | +0.08(+0.94%) |
Jun 14, 2023 | 8.750 | 8.760 | 8.300 | 8.470 | 402,501 | -0.21(-2.42%) |
Jun 13, 2023 | 8.810 | 9.350 | 8.600 | 8.680 | 425,362 | -0.06(-0.69%) |
Jun 12, 2023 | 8.410 | 8.770 | 8.390 | 8.740 | 211,100 | +0.27(+3.19%) |
Jun 09, 2023 | 8.560 | 8.580 | 8.290 | 8.470 | 179,988 | -0.08(-0.94%) |
Jun 08, 2023 | 8.460 | 8.620 | 8.280 | 8.550 | 248,020 | +0.10(+1.18%) |
Jun 07, 2023 | 8.420 | 8.570 | 8.330 | 8.450 | 284,683 | +0.05(+0.60%) |
Jun 06, 2023 | 8.750 | 8.750 | 8.190 | 8.400 | 368,792 | -0.35(-4.00%) |
Jun 05, 2023 | 8.550 | 8.800 | 8.530 | 8.750 | 331,767 | +0.15(+1.74%) |
Jun 02, 2023 | 8.700 | 8.710 | 8.450 | 8.600 | 271,628 | +0.06(+0.70%) |
Jun 01, 2023 | 8.040 | 8.720 | 7.990 | 8.540 | 493,449 | +0.57(+7.15%) |
May 31, 2023 | 7.710 | 8.020 | 7.620 | 7.970 | 494,038 | +0.21(+2.71%) |
May 30, 2023 | 8.100 | 8.100 | 7.600 | 7.760 | 163,642 | -0.40(-4.90%) |
May 29, 2023 | 8.130 | 8.190 | 8.080 | 8.160 | 37,953 | +0.10(+1.24%) |
May 26, 2023 | 8.140 | 8.140 | 7.920 | 8.060 | 123,915 | -0.04(-0.49%) |
May 25, 2023 | 8.330 | 8.410 | 8.090 | 8.100 | 191,175 | -0.26(-3.11%) |
May 24, 2023 | 8.470 | 8.490 | 8.280 | 8.360 | 175,693 | -0.16(-1.88%) |
May 23, 2023 | 8.360 | 8.560 | 8.290 | 8.520 | 235,013 | +0.44(+5.45%) |
May 19, 2023 | 8.080 | 0 | -0.05(-0.62%) | |||
May 18, 2023 | 8.150 | 8.170 | 7.990 | 8.130 | 120,309 | +0.00(+0.00%) |
May 17, 2023 | 8.000 | 8.200 | 7.850 | 8.130 | 225,167 | +0.17(+2.14%) |
May 16, 2023 | 8.210 | 8.230 | 7.930 | 7.960 | 204,616 | -0.31(-3.75%) |
May 15, 2023 | 8.280 | 8.410 | 8.240 | 8.270 | 168,519 | +0.02(+0.24%) |
May 12, 2023 | 8.030 | 8.250 | 8.030 | 8.250 | 136,967 | +0.22(+2.74%) |
May 11, 2023 | 8.590 | 8.720 | 7.930 | 8.030 | 372,106 | -0.62(-7.17%) |
May 10, 2023 | 8.880 | 9.050 | 8.440 | 8.650 | 479,630 | -0.10(-1.14%) |
May 09, 2023 | 8.060 | 8.770 | 7.990 | 8.750 | 564,788 | +0.63(+7.76%) |
May 08, 2023 | 7.980 | 8.150 | 7.950 | 8.120 | 264,690 | +0.16(+2.01%) |
May 05, 2023 | 7.720 | 7.970 | 7.670 | 7.960 | 313,679 | +0.32(+4.19%) |
May 04, 2023 | 7.560 | 7.660 | 7.440 | 7.640 | 154,231 | +0.05(+0.66%) |
May 03, 2023 | 7.440 | 7.720 | 7.410 | 7.590 | 191,621 | +0.11(+1.47%) |
May 02, 2023 | 7.420 | 7.560 | 7.370 | 7.480 | 272,378 | -0.03(-0.40%) |