Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 9.189 | 9.198 | 9.020 | 9.056 | 14,682,830 | -0.12(-1.36%) |
Jul 28, 2023 | 9.074 | 9.220 | 8.980 | 9.180 | 10,361,523 | +0.20(+2.28%) |
Jul 27, 2023 | 9.274 | 9.343 | 8.941 | 8.976 | 16,717,745 | -0.25(-2.67%) |
Jul 26, 2023 | 9.134 | 9.318 | 9.134 | 9.222 | 14,862,343 | +0.09(+0.96%) |
Jul 25, 2023 | 9.072 | 9.266 | 8.985 | 9.134 | 20,483,028 | +0.12(+1.36%) |
Jul 24, 2023 | 8.914 | 9.072 | 8.875 | 9.011 | 14,168,001 | +0.14(+1.58%) |
Jul 21, 2023 | 8.967 | 8.967 | 8.835 | 8.870 | 8,616,078 | -0.04(-0.39%) |
Jul 20, 2023 | 9.046 | 9.046 | 8.901 | 8.906 | 12,102,126 | -0.15(-1.65%) |
Jul 19, 2023 | 9.055 | 9.143 | 9.037 | 9.055 | 9,663,716 | +0.04(+0.49%) |
Jul 18, 2023 | 8.976 | 9.064 | 8.941 | 9.011 | 9,558,672 | +0.04(+0.49%) |
Jul 17, 2023 | 8.888 | 8.993 | 8.818 | 8.967 | 8,795,298 | +0.07(+0.79%) |
Jul 14, 2023 | 9.020 | 9.020 | 8.870 | 8.897 | 8,293,831 | -0.11(-1.17%) |
Jul 13, 2023 | 8.914 | 9.125 | 8.907 | 9.002 | 11,999,308 | +0.09(+0.99%) |
Jul 12, 2023 | 8.888 | 8.923 | 8.844 | 8.914 | 11,959,711 | +0.18(+2.01%) |
Jul 11, 2023 | 8.774 | 8.875 | 8.686 | 8.739 | 10,565,838 | -0.02(-0.20%) |
Jul 10, 2023 | 8.581 | 8.756 | 8.545 | 8.756 | 7,850,969 | +0.18(+2.15%) |
Jul 07, 2023 | 8.300 | 8.660 | 8.300 | 8.572 | 10,646,633 | +0.25(+3.06%) |
Jul 06, 2023 | 8.502 | 8.502 | 8.185 | 8.317 | 17,439,624 | -0.28(-3.27%) |
Jul 05, 2023 | 8.765 | 8.791 | 8.589 | 8.598 | 9,834,914 | -0.16(-1.81%) |
Jul 03, 2023 | 8.906 | 8.923 | 8.730 | 8.756 | 6,744,045 | -0.14(-1.58%) |
Jun 30, 2023 | 8.949 | 8.959 | 8.835 | 8.897 | 11,537,393 | -0.02(-0.20%) |
Jun 29, 2023 | 8.932 | 8.941 | 8.747 | 8.914 | 15,590,522 | -0.04(-0.49%) |
Jun 28, 2023 | 8.941 | 8.971 | 8.904 | 8.958 | 12,866,540 | +0.03(+0.29%) |
Jun 27, 2023 | 8.828 | 8.950 | 8.759 | 8.932 | 11,531,853 | +0.11(+1.28%) |
Jun 26, 2023 | 8.672 | 8.906 | 8.620 | 8.819 | 12,396,371 | +0.19(+2.21%) |
Jun 23, 2023 | 8.759 | 8.776 | 8.620 | 8.628 | 11,050,535 | -0.16(-1.88%) |
Jun 22, 2023 | 8.819 | 8.837 | 8.767 | 8.793 | 7,095,688 | -0.04(-0.49%) |
Jun 21, 2023 | 8.819 | 8.897 | 8.767 | 8.837 | 7,501,538 | +0.04(+0.49%) |
Jun 20, 2023 | 8.828 | 8.854 | 8.767 | 8.793 | 7,753,748 | -0.07(-0.78%) |
Jun 16, 2023 | 8.880 | 8.923 | 8.802 | 8.863 | 10,250,143 | -0.03(-0.39%) |
Jun 15, 2023 | 8.767 | 8.950 | 8.759 | 8.897 | 10,089,466 | +0.11(+1.28%) |
Jun 14, 2023 | 8.837 | 8.913 | 8.706 | 8.785 | 13,347,390 | -0.02(-0.20%) |
Jun 13, 2023 | 8.750 | 8.828 | 8.698 | 8.802 | 13,236,373 | +0.10(+1.10%) |
Jun 12, 2023 | 8.498 | 8.724 | 8.472 | 8.706 | 14,268,702 | +0.21(+2.45%) |
Jun 09, 2023 | 8.455 | 8.520 | 8.420 | 8.498 | 15,758,234 | +0.05(+0.62%) |
Jun 08, 2023 | 8.416 | 8.520 | 8.381 | 8.446 | 9,165,895 | +0.04(+0.52%) |
Jun 07, 2023 | 8.429 | 8.516 | 8.368 | 8.403 | 11,246,107 | +0.02(+0.21%) |
Jun 06, 2023 | 8.212 | 8.437 | 8.203 | 8.385 | 9,988,774 | +0.15(+1.79%) |
Jun 05, 2023 | 8.255 | 8.272 | 8.153 | 8.238 | 9,161,199 | +0.02(+0.21%) |
Jun 02, 2023 | 8.281 | 8.333 | 8.186 | 8.220 | 10,335,861 | +0.02(+0.21%) |
Jun 01, 2023 | 7.977 | 8.212 | 7.969 | 8.203 | 11,800,317 | +0.23(+2.83%) |
May 31, 2023 | 7.960 | 8.051 | 7.877 | 7.977 | 12,933,829 | -0.07(-0.86%) |
May 30, 2023 | 7.856 | 8.090 | 7.808 | 8.047 | 13,307,924 | +0.24(+3.11%) |
May 26, 2023 | 7.504 | 7.821 | 7.418 | 7.804 | 13,728,235 | +0.31(+4.11%) |
May 25, 2023 | 7.590 | 7.590 | 7.341 | 7.495 | 18,231,354 | -0.10(-1.35%) |
May 24, 2023 | 7.709 | 7.709 | 7.495 | 7.598 | 18,624,110 | -0.12(-1.55%) |
May 23, 2023 | 7.889 | 7.941 | 7.718 | 7.718 | 12,450,047 | -0.14(-1.74%) |
May 22, 2023 | 7.915 | 7.928 | 7.812 | 7.855 | 9,302,330 | -0.03(-0.43%) |
May 19, 2023 | 7.966 | 8.018 | 7.821 | 7.889 | 10,549,393 | -0.06(-0.75%) |
May 18, 2023 | 7.864 | 7.958 | 7.821 | 7.949 | 7,925,289 | +0.08(+0.98%) |
May 17, 2023 | 7.752 | 7.915 | 7.727 | 7.872 | 7,845,325 | +0.15(+1.88%) |
May 16, 2023 | 7.778 | 7.804 | 7.714 | 7.727 | 6,096,820 | -0.09(-1.10%) |
May 15, 2023 | 7.889 | 7.945 | 7.748 | 7.812 | 14,587,874 | -0.04(-0.55%) |
May 12, 2023 | 8.026 | 8.026 | 7.838 | 7.855 | 7,540,590 | -0.15(-1.82%) |
May 11, 2023 | 7.966 | 8.009 | 7.907 | 8.001 | 6,129,206 | +0.00(+0.00%) |
May 10, 2023 | 8.138 | 8.215 | 7.907 | 8.001 | 11,084,123 | -0.02(-0.21%) |
May 09, 2023 | 8.086 | 8.104 | 7.984 | 8.018 | 7,264,556 | -0.12(-1.47%) |
May 08, 2023 | 8.112 | 8.163 | 8.035 | 8.138 | 7,199,458 | +0.03(+0.32%) |
May 05, 2023 | 8.052 | 8.163 | 8.009 | 8.112 | 9,422,215 | +0.19(+2.38%) |
May 04, 2023 | 7.992 | 8.026 | 7.812 | 7.924 | 15,704,456 | -0.14(-1.70%) |
May 03, 2023 | 7.941 | 8.258 | 7.941 | 8.061 | 18,071,454 | +0.15(+1.84%) |
May 02, 2023 | 8.198 | 8.245 | 7.795 | 7.915 | 17,599,750 | -0.28(-3.45%) |