Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 8.140 | 8.740 | 8.120 | 8.630 | 172,079 | +0.54(+6.67%) |
Jul 28, 2023 | 7.920 | 8.220 | 7.915 | 8.090 | 135,268 | +0.30(+3.85%) |
Jul 27, 2023 | 7.960 | 8.090 | 7.750 | 7.790 | 109,951 | -0.04(-0.51%) |
Jul 26, 2023 | 7.900 | 8.290 | 7.720 | 7.830 | 80,421 | -0.12(-1.51%) |
Jul 25, 2023 | 8.130 | 8.240 | 7.890 | 7.950 | 117,603 | -0.17(-2.09%) |
Jul 24, 2023 | 8.320 | 8.360 | 8.010 | 8.120 | 83,258 | -0.15(-1.81%) |
Jul 21, 2023 | 8.650 | 8.650 | 8.200 | 8.270 | 154,621 | -0.23(-2.71%) |
Jul 20, 2023 | 8.650 | 8.650 | 8.380 | 8.500 | 120,273 | -0.18(-2.07%) |
Jul 19, 2023 | 8.880 | 9.180 | 8.620 | 8.680 | 124,492 | -0.37(-4.09%) |
Jul 18, 2023 | 8.810 | 9.200 | 8.601 | 9.050 | 178,043 | +0.17(+1.91%) |
Jul 17, 2023 | 8.940 | 9.130 | 8.840 | 8.880 | 165,637 | -0.12(-1.33%) |
Jul 14, 2023 | 9.290 | 9.350 | 8.900 | 9.000 | 127,011 | -0.31(-3.33%) |
Jul 13, 2023 | 8.970 | 9.390 | 8.910 | 9.310 | 143,371 | +0.44(+4.96%) |
Jul 12, 2023 | 8.700 | 8.990 | 8.450 | 8.870 | 140,000 | +0.38(+4.48%) |
Jul 11, 2023 | 8.860 | 8.860 | 8.350 | 8.490 | 132,192 | -0.34(-3.85%) |
Jul 10, 2023 | 8.400 | 8.860 | 8.130 | 8.830 | 126,671 | +0.40(+4.74%) |
Jul 07, 2023 | 8.080 | 8.623 | 8.080 | 8.430 | 158,869 | +0.33(+4.07%) |
Jul 06, 2023 | 8.100 | 8.150 | 7.760 | 8.100 | 138,857 | -0.14(-1.70%) |
Jul 05, 2023 | 8.640 | 8.645 | 7.840 | 8.240 | 192,128 | -0.53(-6.04%) |
Jul 03, 2023 | 8.780 | 8.924 | 8.530 | 8.770 | 90,866 | +0.00(+0.00%) |
Jun 30, 2023 | 8.750 | 8.980 | 8.705 | 8.770 | 148,514 | +0.09(+1.04%) |
Jun 29, 2023 | 8.400 | 8.690 | 8.350 | 8.680 | 140,316 | +0.30(+3.58%) |
Jun 28, 2023 | 8.040 | 8.500 | 7.900 | 8.380 | 123,685 | +0.25(+3.08%) |
Jun 27, 2023 | 7.660 | 8.180 | 7.526 | 8.130 | 194,166 | +0.50(+6.55%) |
Jun 26, 2023 | 7.440 | 7.890 | 7.395 | 7.630 | 189,578 | +0.19(+2.55%) |
Jun 23, 2023 | 8.060 | 8.075 | 7.380 | 7.440 | 578,815 | -0.73(-8.94%) |
Jun 22, 2023 | 8.500 | 8.550 | 8.030 | 8.170 | 212,804 | -0.31(-3.66%) |
Jun 21, 2023 | 8.740 | 8.840 | 8.450 | 8.480 | 117,367 | -0.33(-3.75%) |
Jun 20, 2023 | 8.720 | 8.860 | 8.500 | 8.810 | 181,777 | +0.10(+1.15%) |
Jun 16, 2023 | 9.130 | 9.300 | 8.673 | 8.710 | 237,860 | -0.27(-3.01%) |
Jun 15, 2023 | 8.910 | 9.050 | 8.660 | 8.980 | 127,015 | -0.05(-0.55%) |
Jun 14, 2023 | 9.270 | 9.345 | 8.950 | 9.030 | 169,182 | -0.23(-2.48%) |
Jun 13, 2023 | 9.120 | 9.310 | 8.975 | 9.260 | 154,340 | +0.29(+3.23%) |
Jun 12, 2023 | 8.650 | 9.150 | 8.650 | 8.970 | 223,588 | +0.38(+4.42%) |
Jun 09, 2023 | 8.740 | 8.970 | 8.540 | 8.590 | 120,121 | -0.02(-0.23%) |
Jun 08, 2023 | 8.530 | 8.764 | 8.530 | 8.610 | 89,424 | +0.00(+0.00%) |
Jun 07, 2023 | 8.940 | 9.260 | 8.550 | 8.610 | 218,945 | -0.33(-3.69%) |
Jun 06, 2023 | 8.510 | 9.100 | 8.321 | 8.940 | 222,511 | +0.42(+4.93%) |
Jun 05, 2023 | 8.520 | 8.683 | 8.400 | 8.520 | 131,523 | -0.13(-1.50%) |
Jun 02, 2023 | 8.640 | 8.809 | 8.268 | 8.650 | 265,348 | -0.05(-0.57%) |
Jun 01, 2023 | 9.000 | 9.050 | 8.510 | 8.700 | 404,766 | -0.48(-5.23%) |
May 31, 2023 | 9.890 | 9.900 | 9.020 | 9.180 | 223,088 | -0.71(-7.18%) |
May 30, 2023 | 10.06 | 10.45 | 9.630 | 9.890 | 395,536 | -0.02(-0.20%) |
May 26, 2023 | 9.450 | 10.24 | 9.450 | 9.910 | 360,234 | +0.44(+4.65%) |
May 25, 2023 | 9.490 | 9.750 | 9.320 | 9.470 | 213,162 | +0.15(+1.61%) |
May 24, 2023 | 9.470 | 9.470 | 9.127 | 9.320 | 218,815 | -0.33(-3.42%) |
May 23, 2023 | 9.740 | 10.16 | 9.480 | 9.650 | 445,625 | -0.24(-2.43%) |
May 22, 2023 | 8.910 | 10.00 | 8.850 | 9.890 | 440,115 | +0.98(+11.00%) |
May 19, 2023 | 9.200 | 9.380 | 8.850 | 8.910 | 324,308 | -0.18(-1.98%) |
May 18, 2023 | 8.770 | 9.340 | 8.760 | 9.090 | 370,416 | +0.34(+3.89%) |
May 17, 2023 | 8.380 | 8.910 | 8.380 | 8.750 | 344,626 | +0.38(+4.54%) |
May 16, 2023 | 8.440 | 8.670 | 8.251 | 8.370 | 242,965 | -0.02(-0.24%) |
May 15, 2023 | 7.830 | 8.760 | 7.760 | 8.390 | 528,894 | +0.55(+7.02%) |
May 12, 2023 | 8.470 | 8.660 | 7.770 | 7.840 | 328,595 | -0.61(-7.22%) |
May 11, 2023 | 8.610 | 8.630 | 8.300 | 8.450 | 239,798 | -0.16(-1.86%) |
May 10, 2023 | 8.980 | 9.170 | 8.510 | 8.610 | 357,773 | -0.29(-3.26%) |
May 09, 2023 | 9.290 | 9.344 | 8.750 | 8.900 | 487,744 | -0.59(-6.22%) |
May 08, 2023 | 9.740 | 9.869 | 8.630 | 9.490 | 590,990 | -0.21(-2.16%) |
May 05, 2023 | 9.190 | 9.770 | 9.170 | 9.700 | 374,353 | +0.51(+5.55%) |
May 04, 2023 | 9.810 | 10.72 | 9.010 | 9.190 | 1,223,402 | -0.62(-6.32%) |
May 03, 2023 | 9.000 | 10.14 | 8.620 | 9.810 | 938,237 | +0.96(+10.85%) |
May 02, 2023 | 8.170 | 9.030 | 7.950 | 8.850 | 1,366,262 | +0.71(+8.72%) |