Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 8.250 | 8.250 | 8.170 | 8.240 | 7,279 | +0.14(+1.74%) |
Jul 28, 2023 | 8.240 | 8.240 | 8.030 | 8.099 | 3,636 | -0.14(-1.71%) |
Jul 27, 2023 | 8.240 | 8.240 | 8.240 | 8.240 | 607 | -0.01(-0.12%) |
Jul 26, 2023 | 8.250 | 8.250 | 8.240 | 8.250 | 504 | +0.00(+0.00%) |
Jul 25, 2023 | 8.200 | 8.290 | 8.055 | 8.250 | 3,859 | +0.05(+0.61%) |
Jul 24, 2023 | 7.990 | 8.200 | 7.990 | 8.200 | 1,704 | +0.10(+1.23%) |
Jul 21, 2023 | 8.320 | 8.320 | 8.100 | 8.100 | 2,347 | -0.01(-0.12%) |
Jul 20, 2023 | 8.300 | 8.300 | 8.110 | 8.110 | 1,626 | +0.01(+0.10%) |
Jul 19, 2023 | 8.320 | 8.320 | 8.102 | 8.102 | 1,590 | -0.20(-2.39%) |
Jul 18, 2023 | 8.100 | 8.320 | 8.100 | 8.300 | 9,174 | +0.18(+2.17%) |
Jul 17, 2023 | 8.500 | 8.500 | 8.110 | 8.124 | 2,887 | -0.19(-2.24%) |
Jul 14, 2023 | 8.550 | 8.550 | 8.275 | 8.310 | 1,114 | -0.22(-2.58%) |
Jul 13, 2023 | 8.370 | 8.540 | 8.370 | 8.530 | 1,343 | +0.04(+0.47%) |
Jul 12, 2023 | 8.490 | 8.490 | 8.490 | 8.490 | 187 | +0.18(+2.17%) |
Jul 11, 2023 | 8.300 | 8.509 | 8.300 | 8.310 | 697 | +0.01(+0.12%) |
Jul 10, 2023 | 8.360 | 8.400 | 8.300 | 8.300 | 2,528 | -0.17(-2.01%) |
Jul 07, 2023 | 8.380 | 8.470 | 8.370 | 8.470 | 6,259 | -0.01(-0.12%) |
Jul 05, 2023 | 8.480 | 295 | -0.04(-0.44%) | |||
Jul 03, 2023 | 8.300 | 8.550 | 8.300 | 8.518 | 3,249 | +0.06(+0.74%) |
Jun 30, 2023 | 8.540 | 8.550 | 8.455 | 8.455 | 1,294 | +0.12(+1.50%) |
Jun 29, 2023 | 8.270 | 8.492 | 8.200 | 8.330 | 3,228 | +0.03(+0.36%) |
Jun 28, 2023 | 8.350 | 8.410 | 8.250 | 8.300 | 1,779 | -0.08(-1.01%) |
Jun 27, 2023 | 8.670 | 8.670 | 7.770 | 8.385 | 7,492 | -0.31(-3.62%) |
Jun 26, 2023 | 8.750 | 8.750 | 8.698 | 8.700 | 799 | +0.01(+0.12%) |
Jun 23, 2023 | 8.850 | 8.940 | 8.690 | 8.690 | 2,597 | -0.19(-2.14%) |
Jun 22, 2023 | 8.880 | 8.880 | 8.880 | 8.880 | 655 | -0.13(-1.44%) |
Jun 21, 2023 | 9.010 | 9.010 | 9.010 | 9.010 | 738 | +0.00(+0.00%) |
Jun 20, 2023 | 9.010 | 9.010 | 8.729 | 9.010 | 4,408 | +0.20(+2.27%) |
Jun 16, 2023 | 8.860 | 9.010 | 8.740 | 8.810 | 3,011 | -0.20(-2.22%) |
Jun 15, 2023 | 8.977 | 9.010 | 8.977 | 9.010 | 1,519 | +0.15(+1.69%) |
Jun 14, 2023 | 8.980 | 9.030 | 8.817 | 8.860 | 10,243 | +0.02(+0.23%) |
Jun 13, 2023 | 8.840 | 8.840 | 8.840 | 8.840 | 244 | +0.07(+0.80%) |
Jun 12, 2023 | 8.980 | 8.980 | 8.760 | 8.770 | 1,396 | -0.26(-2.88%) |
Jun 09, 2023 | 8.740 | 9.030 | 8.740 | 9.030 | 1,709 | +0.03(+0.33%) |
Jun 08, 2023 | 9.000 | 9.010 | 9.000 | 9.000 | 765 | -0.07(-0.75%) |
Jun 07, 2023 | 9.100 | 9.100 | 9.068 | 9.068 | 2,198 | -0.03(-0.35%) |
Jun 06, 2023 | 8.740 | 9.100 | 8.740 | 9.100 | 10,443 | +0.36(+4.12%) |
Jun 05, 2023 | 8.850 | 8.850 | 8.740 | 8.740 | 743 | -0.11(-1.24%) |
Jun 02, 2023 | 8.790 | 8.850 | 8.790 | 8.850 | 442 | +0.16(+1.84%) |
Jun 01, 2023 | 8.650 | 8.700 | 8.650 | 8.690 | 966 | +0.01(+0.12%) |
May 31, 2023 | 8.680 | 8.680 | 8.680 | 8.680 | 621 | -0.12(-1.36%) |
May 30, 2023 | 8.970 | 8.970 | 8.800 | 8.800 | 1,377 | -0.17(-1.90%) |
May 26, 2023 | 9.000 | 9.000 | 8.970 | 8.970 | 781 | -0.03(-0.33%) |
May 25, 2023 | 8.910 | 9.000 | 8.834 | 9.000 | 922 | -0.10(-1.04%) |
May 24, 2023 | 9.095 | 9.095 | 9.095 | 9.095 | 797 | -0.16(-1.68%) |
May 23, 2023 | 9.410 | 9.420 | 9.250 | 9.250 | 2,228 | -0.11(-1.17%) |
May 22, 2023 | 9.660 | 9.700 | 9.360 | 9.360 | 3,433 | -0.25(-2.60%) |
May 19, 2023 | 9.640 | 9.690 | 9.350 | 9.610 | 5,812 | -0.03(-0.31%) |
May 18, 2023 | 9.630 | 9.640 | 9.560 | 9.640 | 2,112 | +0.00(+0.00%) |
May 17, 2023 | 9.530 | 9.640 | 9.530 | 9.640 | 311 | +0.04(+0.42%) |
May 16, 2023 | 9.600 | 9.600 | 9.600 | 9.600 | 998 | -0.15(-1.54%) |
May 15, 2023 | 9.600 | 9.750 | 9.500 | 9.750 | 13,467 | +0.15(+1.56%) |
May 12, 2023 | 9.600 | 9.600 | 9.213 | 9.600 | 1,927 | +0.01(+0.10%) |
May 11, 2023 | 9.143 | 9.590 | 9.143 | 9.590 | 7,266 | +0.25(+2.68%) |
May 10, 2023 | 8.999 | 9.530 | 8.999 | 9.340 | 2,410 | -0.06(-0.64%) |
May 09, 2023 | 9.000 | 9.400 | 9.000 | 9.400 | 17,080 | +0.42(+4.67%) |
May 08, 2023 | 9.280 | 9.280 | 8.980 | 8.980 | 1,054 | -0.25(-2.71%) |
May 05, 2023 | 9.240 | 9.250 | 8.890 | 9.230 | 5,420 | -0.06(-0.70%) |
May 04, 2023 | 9.120 | 9.295 | 9.120 | 9.295 | 1,590 | +0.21(+2.26%) |
May 03, 2023 | 9.400 | 9.400 | 9.030 | 9.090 | 8,709 | -0.31(-3.30%) |
May 02, 2023 | 9.460 | 9.461 | 9.393 | 9.400 | 1,209 | -0.09(-0.99%) |