Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 8.740 | 8.845 | 8.650 | 8.710 | 1,621,696 | +0.03(+0.35%) |
Jul 28, 2023 | 8.730 | 9.090 | 8.610 | 8.680 | 3,500,635 | +0.11(+1.28%) |
Jul 27, 2023 | 9.000 | 9.020 | 8.520 | 8.570 | 1,283,697 | -0.30(-3.38%) |
Jul 26, 2023 | 8.930 | 8.980 | 8.810 | 8.870 | 1,050,894 | -0.07(-0.78%) |
Jul 25, 2023 | 9.030 | 9.080 | 8.860 | 8.940 | 1,975,167 | -0.08(-0.89%) |
Jul 24, 2023 | 8.980 | 9.180 | 8.960 | 9.020 | 1,290,984 | +0.03(+0.33%) |
Jul 21, 2023 | 9.390 | 9.400 | 8.960 | 8.990 | 1,277,816 | -0.29(-3.12%) |
Jul 20, 2023 | 9.700 | 9.710 | 9.280 | 9.280 | 1,585,270 | -0.48(-4.92%) |
Jul 19, 2023 | 9.780 | 9.930 | 9.650 | 9.760 | 1,844,469 | +0.07(+0.72%) |
Jul 18, 2023 | 9.620 | 9.855 | 9.580 | 9.690 | 1,944,411 | +0.07(+0.73%) |
Jul 17, 2023 | 9.950 | 9.950 | 9.552 | 9.620 | 3,226,880 | -0.45(-4.47%) |
Jul 14, 2023 | 10.40 | 10.60 | 9.980 | 10.07 | 1,500,219 | -0.38(-3.64%) |
Jul 13, 2023 | 10.80 | 11.09 | 10.43 | 10.45 | 2,657,549 | -0.28(-2.61%) |
Jul 12, 2023 | 10.80 | 10.82 | 10.51 | 10.73 | 1,173,790 | +0.16(+1.51%) |
Jul 11, 2023 | 10.50 | 10.71 | 10.33 | 10.57 | 1,543,767 | +0.10(+0.96%) |
Jul 10, 2023 | 9.570 | 10.48 | 9.570 | 10.47 | 2,297,018 | +0.92(+9.63%) |
Jul 07, 2023 | 9.440 | 9.755 | 9.420 | 9.550 | 960,590 | +0.16(+1.70%) |
Jul 06, 2023 | 9.310 | 9.410 | 9.070 | 9.390 | 1,241,684 | -0.10(-1.05%) |
Jul 05, 2023 | 9.820 | 9.835 | 9.490 | 9.490 | 1,460,642 | -0.42(-4.24%) |
Jul 03, 2023 | 9.840 | 10.08 | 9.800 | 9.910 | 513,772 | -0.02(-0.20%) |
Jun 30, 2023 | 10.36 | 10.39 | 9.841 | 9.930 | 2,222,339 | -0.16(-1.59%) |
Jun 29, 2023 | 9.820 | 10.10 | 9.780 | 10.09 | 1,603,369 | +0.23(+2.33%) |
Jun 28, 2023 | 10.00 | 10.16 | 9.785 | 9.860 | 1,690,092 | -0.17(-1.69%) |
Jun 27, 2023 | 9.310 | 10.08 | 9.250 | 10.03 | 2,084,816 | +0.93(+10.22%) |
Jun 26, 2023 | 8.960 | 9.188 | 8.945 | 9.100 | 1,102,478 | +0.17(+1.90%) |
Jun 23, 2023 | 8.990 | 9.105 | 8.810 | 8.930 | 1,821,992 | -0.33(-3.56%) |
Jun 22, 2023 | 9.350 | 9.375 | 9.190 | 9.260 | 800,535 | -0.15(-1.59%) |
Jun 21, 2023 | 9.500 | 9.600 | 9.281 | 9.410 | 1,042,493 | -0.18(-1.88%) |
Jun 20, 2023 | 9.310 | 9.640 | 9.210 | 9.590 | 1,497,816 | +0.15(+1.59%) |
Jun 16, 2023 | 9.730 | 9.750 | 9.265 | 9.440 | 3,888,065 | -0.19(-1.97%) |
Jun 15, 2023 | 9.480 | 9.705 | 9.430 | 9.630 | 1,032,754 | +0.06(+0.63%) |
Jun 14, 2023 | 9.930 | 10.06 | 9.500 | 9.570 | 1,411,468 | -0.36(-3.63%) |
Jun 13, 2023 | 10.04 | 10.22 | 9.861 | 9.930 | 996,535 | +0.01(+0.10%) |
Jun 12, 2023 | 9.890 | 10.22 | 9.800 | 9.920 | 1,195,830 | +0.14(+1.43%) |
Jun 09, 2023 | 9.970 | 9.995 | 9.715 | 9.780 | 832,813 | -0.11(-1.11%) |
Jun 08, 2023 | 9.930 | 9.950 | 9.570 | 9.890 | 1,273,796 | -0.04(-0.40%) |
Jun 07, 2023 | 9.700 | 10.13 | 9.700 | 9.930 | 2,229,407 | +0.39(+4.09%) |
Jun 06, 2023 | 9.230 | 9.600 | 9.180 | 9.540 | 1,742,114 | +0.35(+3.81%) |
Jun 05, 2023 | 9.110 | 9.345 | 8.981 | 9.190 | 1,485,597 | -0.09(-0.97%) |
Jun 02, 2023 | 8.700 | 9.500 | 8.680 | 9.280 | 3,656,999 | +0.95(+11.40%) |
Jun 01, 2023 | 8.110 | 8.350 | 8.010 | 8.330 | 1,321,842 | +0.13(+1.59%) |
May 31, 2023 | 8.120 | 8.281 | 7.900 | 8.200 | 1,517,830 | +0.01(+0.12%) |
May 30, 2023 | 8.050 | 8.285 | 8.050 | 8.190 | 1,188,350 | +0.20(+2.50%) |
May 26, 2023 | 8.010 | 8.075 | 7.875 | 7.990 | 945,416 | -0.02(-0.25%) |
May 25, 2023 | 8.290 | 8.407 | 7.895 | 8.010 | 1,642,485 | -0.26(-3.14%) |
May 24, 2023 | 8.400 | 8.520 | 8.090 | 8.270 | 1,066,380 | -0.28(-3.27%) |
May 23, 2023 | 8.350 | 8.775 | 8.345 | 8.550 | 998,357 | +0.14(+1.66%) |
May 22, 2023 | 8.300 | 8.470 | 8.230 | 8.410 | 1,074,370 | +0.07(+0.84%) |
May 19, 2023 | 8.610 | 8.680 | 8.271 | 8.340 | 994,671 | -0.21(-2.46%) |
May 18, 2023 | 8.550 | 8.665 | 8.396 | 8.550 | 765,096 | +0.00(+0.00%) |
May 17, 2023 | 8.400 | 8.610 | 8.240 | 8.550 | 871,228 | +0.26(+3.14%) |
May 16, 2023 | 8.230 | 8.310 | 8.170 | 8.290 | 909,160 | -0.05(-0.60%) |
May 15, 2023 | 8.170 | 8.380 | 8.030 | 8.340 | 1,130,715 | +0.13(+1.58%) |
May 12, 2023 | 8.440 | 8.450 | 8.105 | 8.210 | 954,805 | -0.21(-2.49%) |
May 11, 2023 | 8.530 | 8.536 | 8.150 | 8.420 | 859,194 | -0.18(-2.09%) |
May 10, 2023 | 8.400 | 8.840 | 8.345 | 8.600 | 1,194,145 | +0.33(+3.99%) |
May 09, 2023 | 8.010 | 8.600 | 7.730 | 8.270 | 3,167,317 | -0.82(-9.02%) |
May 08, 2023 | 9.190 | 9.265 | 8.910 | 9.090 | 1,301,482 | -0.04(-0.44%) |
May 05, 2023 | 8.940 | 9.205 | 8.825 | 9.130 | 972,301 | +0.40(+4.58%) |
May 04, 2023 | 8.820 | 8.870 | 8.635 | 8.730 | 965,124 | -0.12(-1.36%) |
May 03, 2023 | 8.950 | 9.140 | 8.780 | 8.850 | 1,081,041 | -0.12(-1.34%) |
May 02, 2023 | 9.130 | 9.170 | 8.880 | 8.970 | 745,390 | -0.22(-2.39%) |