Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 8.590 | 8.890 | 8.580 | 8.660 | 263,215 | +0.10(+1.17%) |
Jul 28, 2023 | 8.330 | 8.660 | 8.302 | 8.560 | 209,350 | +0.35(+4.26%) |
Jul 27, 2023 | 8.960 | 8.960 | 8.140 | 8.210 | 630,324 | -0.87(-9.58%) |
Jul 26, 2023 | 9.100 | 9.200 | 8.930 | 9.080 | 324,502 | -0.02(-0.22%) |
Jul 25, 2023 | 8.800 | 9.155 | 8.710 | 9.100 | 374,036 | +0.36(+4.12%) |
Jul 24, 2023 | 8.850 | 8.938 | 8.660 | 8.740 | 308,200 | -0.10(-1.13%) |
Jul 21, 2023 | 8.890 | 9.070 | 8.780 | 8.840 | 243,945 | -0.14(-1.56%) |
Jul 20, 2023 | 9.110 | 9.140 | 8.800 | 8.980 | 285,780 | -0.15(-1.64%) |
Jul 19, 2023 | 9.130 | 9.180 | 8.840 | 9.130 | 532,255 | -0.03(-0.33%) |
Jul 18, 2023 | 8.740 | 9.170 | 8.635 | 9.160 | 455,866 | +0.45(+5.17%) |
Jul 17, 2023 | 8.270 | 8.770 | 8.160 | 8.710 | 447,879 | +0.35(+4.19%) |
Jul 14, 2023 | 8.480 | 8.550 | 8.290 | 8.360 | 249,455 | -0.13(-1.53%) |
Jul 13, 2023 | 8.250 | 8.545 | 8.171 | 8.490 | 453,727 | +0.43(+5.33%) |
Jul 12, 2023 | 7.440 | 8.110 | 7.330 | 8.060 | 586,359 | +0.79(+10.87%) |
Jul 11, 2023 | 7.280 | 7.520 | 7.210 | 7.270 | 309,049 | +0.03(+0.41%) |
Jul 10, 2023 | 6.880 | 7.250 | 6.848 | 7.240 | 291,401 | +0.32(+4.62%) |
Jul 07, 2023 | 6.850 | 7.040 | 6.770 | 6.920 | 341,835 | +0.13(+1.91%) |
Jul 06, 2023 | 6.900 | 6.940 | 6.660 | 6.790 | 427,093 | -0.16(-2.30%) |
Jul 05, 2023 | 7.160 | 7.160 | 6.920 | 6.950 | 338,143 | -0.22(-3.07%) |
Jul 03, 2023 | 7.270 | 7.330 | 7.090 | 7.170 | 174,755 | -0.02(-0.28%) |
Jun 30, 2023 | 7.150 | 7.255 | 7.080 | 7.190 | 228,563 | +0.09(+1.27%) |
Jun 29, 2023 | 6.850 | 7.120 | 6.750 | 7.100 | 338,622 | +0.25(+3.65%) |
Jun 28, 2023 | 6.940 | 6.990 | 6.815 | 6.850 | 280,176 | -0.18(-2.56%) |
Jun 27, 2023 | 7.060 | 7.065 | 6.820 | 7.030 | 277,423 | +0.13(+1.88%) |
Jun 26, 2023 | 7.040 | 7.200 | 6.900 | 6.900 | 327,873 | -0.15(-2.13%) |
Jun 23, 2023 | 7.150 | 7.270 | 6.940 | 7.050 | 248,901 | -0.01(-0.14%) |
Jun 22, 2023 | 7.000 | 7.150 | 6.920 | 7.060 | 337,958 | +0.01(+0.14%) |
Jun 21, 2023 | 7.010 | 7.155 | 6.900 | 7.050 | 289,927 | +0.12(+1.73%) |
Jun 20, 2023 | 7.100 | 7.130 | 6.860 | 6.930 | 302,486 | -0.36(-4.94%) |
Jun 16, 2023 | 7.120 | 7.410 | 7.068 | 7.290 | 513,841 | +0.18(+2.53%) |
Jun 15, 2023 | 7.040 | 7.146 | 6.960 | 7.110 | 259,364 | -0.01(-0.14%) |
Jun 14, 2023 | 7.470 | 7.470 | 7.020 | 7.120 | 326,091 | -0.19(-2.60%) |
Jun 13, 2023 | 7.390 | 7.570 | 7.290 | 7.310 | 290,050 | -0.14(-1.88%) |
Jun 12, 2023 | 7.520 | 7.550 | 7.350 | 7.450 | 279,395 | -0.11(-1.46%) |
Jun 09, 2023 | 8.040 | 8.040 | 7.530 | 7.560 | 368,553 | -0.41(-5.14%) |
Jun 08, 2023 | 7.900 | 8.080 | 7.782 | 7.970 | 391,322 | +0.28(+3.64%) |
Jun 07, 2023 | 8.180 | 8.300 | 7.660 | 7.690 | 501,526 | -0.46(-5.64%) |
Jun 06, 2023 | 8.060 | 8.170 | 7.860 | 8.150 | 239,450 | +0.05(+0.62%) |
Jun 05, 2023 | 8.050 | 8.260 | 7.950 | 8.100 | 279,009 | +0.02(+0.25%) |
Jun 02, 2023 | 8.000 | 8.190 | 7.910 | 8.080 | 396,770 | +0.13(+1.64%) |
Jun 01, 2023 | 7.690 | 8.090 | 7.680 | 7.950 | 376,241 | +0.31(+4.06%) |
May 31, 2023 | 7.470 | 7.768 | 7.360 | 7.640 | 447,813 | +0.29(+3.95%) |
May 30, 2023 | 7.350 | 7.450 | 7.240 | 7.350 | 234,102 | +0.03(+0.41%) |
May 26, 2023 | 7.300 | 7.330 | 7.130 | 7.320 | 643,982 | +0.13(+1.81%) |
May 25, 2023 | 7.240 | 7.260 | 7.020 | 7.190 | 496,152 | -0.14(-1.91%) |
May 24, 2023 | 7.800 | 7.850 | 7.260 | 7.330 | 620,426 | -0.50(-6.39%) |
May 23, 2023 | 7.740 | 7.910 | 7.620 | 7.830 | 662,715 | -0.11(-1.39%) |
May 22, 2023 | 7.840 | 8.100 | 7.770 | 7.940 | 286,818 | +0.05(+0.63%) |
May 19, 2023 | 7.920 | 8.042 | 7.710 | 7.890 | 306,072 | +0.09(+1.15%) |
May 18, 2023 | 7.740 | 7.840 | 7.540 | 7.800 | 311,784 | -0.10(-1.27%) |
May 17, 2023 | 7.720 | 7.910 | 7.622 | 7.900 | 280,404 | +0.17(+2.20%) |
May 16, 2023 | 7.920 | 7.964 | 7.630 | 7.730 | 289,552 | -0.27(-3.37%) |
May 15, 2023 | 8.080 | 8.350 | 7.990 | 8.000 | 281,054 | -0.02(-0.25%) |
May 12, 2023 | 7.940 | 8.090 | 7.740 | 8.020 | 287,384 | +0.20(+2.56%) |
May 11, 2023 | 7.920 | 8.050 | 7.710 | 7.820 | 557,000 | -0.31(-3.81%) |
May 10, 2023 | 8.300 | 8.377 | 7.880 | 8.130 | 528,774 | -0.13(-1.57%) |
May 09, 2023 | 8.890 | 8.890 | 8.250 | 8.260 | 614,861 | -0.61(-6.88%) |
May 08, 2023 | 8.990 | 9.071 | 8.850 | 8.870 | 217,490 | -0.05(-0.56%) |
May 05, 2023 | 8.630 | 9.010 | 8.420 | 8.920 | 318,660 | +0.08(+0.90%) |
May 04, 2023 | 8.770 | 9.110 | 8.733 | 8.840 | 492,672 | +0.13(+1.49%) |
May 03, 2023 | 8.690 | 8.858 | 8.564 | 8.710 | 434,313 | +0.11(+1.28%) |
May 02, 2023 | 8.200 | 8.610 | 8.100 | 8.600 | 408,513 | +0.35(+4.24%) |