Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 8.745 | 8.780 | 8.720 | 8.720 | 11,414 | -0.15(-1.75%) |
Jul 28, 2023 | 8.895 | 8.960 | 8.862 | 8.875 | 8,480 | +0.18(+2.01%) |
Jul 27, 2023 | 8.800 | 8.850 | 8.700 | 8.700 | 8,735 | -0.09(-1.02%) |
Jul 26, 2023 | 8.570 | 8.790 | 8.570 | 8.790 | 9,455 | +0.15(+1.74%) |
Jul 25, 2023 | 8.662 | 8.740 | 8.640 | 8.640 | 13,365 | -0.17(-1.93%) |
Jul 24, 2023 | 8.801 | 8.820 | 8.791 | 8.810 | 4,553 | +0.12(+1.38%) |
Jul 21, 2023 | 8.750 | 8.750 | 8.653 | 8.690 | 15,943 | +0.19(+2.18%) |
Jul 20, 2023 | 8.560 | 8.560 | 8.475 | 8.504 | 10,133 | -0.15(-1.68%) |
Jul 19, 2023 | 8.650 | 8.688 | 8.640 | 8.650 | 7,964 | +0.02(+0.23%) |
Jul 18, 2023 | 8.602 | 8.630 | 8.587 | 8.630 | 3,976 | +0.08(+0.94%) |
Jul 17, 2023 | 8.530 | 8.560 | 8.500 | 8.550 | 11,192 | +0.03(+0.35%) |
Jul 14, 2023 | 8.580 | 8.580 | 8.520 | 8.520 | 6,591 | -0.12(-1.39%) |
Jul 13, 2023 | 8.620 | 8.650 | 8.590 | 8.640 | 5,508 | +0.11(+1.23%) |
Jul 12, 2023 | 8.520 | 8.550 | 8.510 | 8.535 | 15,901 | +0.19(+2.30%) |
Jul 11, 2023 | 8.315 | 8.350 | 8.294 | 8.344 | 9,636 | +0.08(+1.01%) |
Jul 10, 2023 | 8.230 | 8.270 | 8.220 | 8.260 | 10,769 | +0.04(+0.49%) |
Jul 07, 2023 | 8.120 | 8.270 | 8.120 | 8.220 | 17,902 | +0.03(+0.37%) |
Jul 06, 2023 | 8.140 | 8.190 | 8.060 | 8.190 | 23,963 | -0.19(-2.27%) |
Jul 05, 2023 | 8.260 | 8.394 | 8.260 | 8.380 | 22,181 | +0.00(+0.00%) |
Jul 03, 2023 | 8.480 | 8.480 | 8.350 | 8.380 | 45,959 | -0.01(-0.12%) |
Jun 30, 2023 | 8.390 | 8.450 | 8.375 | 8.390 | 16,336 | +0.10(+1.21%) |
Jun 29, 2023 | 8.300 | 8.320 | 8.260 | 8.290 | 13,970 | +0.38(+4.78%) |
Jun 28, 2023 | 7.900 | 7.960 | 7.900 | 7.912 | 9,964 | -0.01(-0.10%) |
Jun 27, 2023 | 7.850 | 7.930 | 7.840 | 7.920 | 12,834 | +0.19(+2.46%) |
Jun 26, 2023 | 7.720 | 7.760 | 7.670 | 7.730 | 10,056 | +0.00(+0.00%) |
Jun 23, 2023 | 7.770 | 7.770 | 7.650 | 7.730 | 10,206 | +0.01(+0.13%) |
Jun 22, 2023 | 7.679 | 7.730 | 7.679 | 7.720 | 13,923 | -0.08(-1.03%) |
Jun 21, 2023 | 7.860 | 7.860 | 7.780 | 7.800 | 17,496 | +0.09(+1.17%) |
Jun 20, 2023 | 7.673 | 7.720 | 7.673 | 7.710 | 6,403 | -0.27(-3.38%) |
Jun 16, 2023 | 8.010 | 8.010 | 7.928 | 7.980 | 11,877 | +0.03(+0.38%) |
Jun 15, 2023 | 7.820 | 7.960 | 7.670 | 7.950 | 11,839 | +0.34(+4.47%) |
Jun 14, 2023 | 7.660 | 7.680 | 7.600 | 7.610 | 20,684 | +0.29(+3.96%) |
Jun 13, 2023 | 7.295 | 7.340 | 7.295 | 7.320 | 61,764 | +0.04(+0.55%) |
Jun 12, 2023 | 7.170 | 7.280 | 7.170 | 7.280 | 33,090 | +0.22(+3.08%) |
Jun 09, 2023 | 7.025 | 7.090 | 6.990 | 7.063 | 17,172 | +0.02(+0.32%) |
Jun 08, 2023 | 7.010 | 7.090 | 7.010 | 7.040 | 6,172 | +0.14(+2.03%) |
Jun 07, 2023 | 6.970 | 6.985 | 6.886 | 6.900 | 5,934 | -0.20(-2.82%) |
Jun 06, 2023 | 6.978 | 7.100 | 6.978 | 7.100 | 13,942 | +0.03(+0.42%) |
Jun 05, 2023 | 7.080 | 7.093 | 7.030 | 7.070 | 11,808 | +0.01(+0.14%) |
Jun 02, 2023 | 6.960 | 7.066 | 6.960 | 7.060 | 40,835 | +0.34(+5.06%) |
Jun 01, 2023 | 6.738 | 6.750 | 6.700 | 6.720 | 26,749 | +0.06(+0.90%) |
May 31, 2023 | 6.790 | 6.790 | 6.593 | 6.660 | 70,137 | -0.32(-4.58%) |
May 30, 2023 | 7.080 | 7.112 | 6.936 | 6.980 | 9,069 | -0.10(-1.41%) |
May 26, 2023 | 6.950 | 7.085 | 6.950 | 7.080 | 16,506 | +0.13(+1.87%) |
May 25, 2023 | 6.929 | 6.970 | 6.915 | 6.950 | 22,345 | -0.05(-0.71%) |
May 24, 2023 | 6.980 | 7.030 | 6.970 | 7.000 | 21,239 | -0.18(-2.51%) |
May 23, 2023 | 7.150 | 7.240 | 7.130 | 7.180 | 20,023 | -0.08(-1.10%) |
May 22, 2023 | 7.190 | 7.260 | 7.171 | 7.260 | 10,564 | +0.06(+0.83%) |
May 19, 2023 | 7.210 | 7.240 | 7.190 | 7.200 | 15,260 | +0.00(+0.00%) |
May 18, 2023 | 7.140 | 7.220 | 7.140 | 7.200 | 8,906 | +0.08(+1.12%) |
May 17, 2023 | 7.106 | 7.120 | 7.000 | 7.120 | 22,736 | +0.13(+1.86%) |
May 16, 2023 | 6.995 | 7.051 | 6.960 | 6.990 | 14,715 | -0.18(-2.51%) |
May 15, 2023 | 7.150 | 7.200 | 7.120 | 7.170 | 10,531 | -0.07(-0.97%) |
May 12, 2023 | 7.246 | 7.270 | 7.190 | 7.240 | 10,002 | +0.02(+0.21%) |
May 11, 2023 | 7.160 | 7.240 | 7.160 | 7.225 | 11,692 | +0.03(+0.49%) |
May 10, 2023 | 7.310 | 7.310 | 7.136 | 7.190 | 24,763 | +0.09(+1.27%) |
May 09, 2023 | 7.050 | 7.120 | 7.040 | 7.100 | 20,796 | -0.04(-0.56%) |
May 08, 2023 | 7.162 | 7.180 | 7.080 | 7.140 | 25,790 | -0.05(-0.70%) |
May 05, 2023 | 7.120 | 7.230 | 7.120 | 7.190 | 46,531 | +0.32(+4.66%) |
May 04, 2023 | 6.950 | 6.950 | 6.825 | 6.870 | 18,096 | -0.21(-3.03%) |
May 03, 2023 | 7.110 | 7.180 | 7.060 | 7.085 | 8,620 | -0.17(-2.28%) |
May 02, 2023 | 7.190 | 7.250 | 7.160 | 7.250 | 8,690 | -0.08(-1.09%) |