Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 9.545 | 9.711 | 9.526 | 9.711 | 283,150 | +0.22(+2.33%) |
Jul 28, 2023 | 9.628 | 9.683 | 9.448 | 9.490 | 295,403 | +0.06(+0.68%) |
Jul 27, 2023 | 9.573 | 9.573 | 9.388 | 9.425 | 240,890 | -0.03(-0.29%) |
Jul 26, 2023 | 9.471 | 9.591 | 9.402 | 9.453 | 224,548 | -0.03(-0.29%) |
Jul 25, 2023 | 9.462 | 9.563 | 9.402 | 9.480 | 206,261 | +0.04(+0.39%) |
Jul 24, 2023 | 9.490 | 9.582 | 9.421 | 9.444 | 164,159 | -0.02(-0.19%) |
Jul 21, 2023 | 9.637 | 9.720 | 9.457 | 9.462 | 321,279 | -0.10(-1.06%) |
Jul 20, 2023 | 9.775 | 9.784 | 9.526 | 9.563 | 298,019 | -0.25(-2.54%) |
Jul 19, 2023 | 9.987 | 10.06 | 9.812 | 9.812 | 303,234 | -0.16(-1.57%) |
Jul 18, 2023 | 9.932 | 9.978 | 9.844 | 9.969 | 280,862 | +0.06(+0.65%) |
Jul 17, 2023 | 9.683 | 9.936 | 9.637 | 9.904 | 383,704 | +0.23(+2.38%) |
Jul 14, 2023 | 9.840 | 9.895 | 9.665 | 9.674 | 225,062 | -0.19(-1.96%) |
Jul 13, 2023 | 9.628 | 9.877 | 9.591 | 9.867 | 335,281 | +0.30(+3.18%) |
Jul 12, 2023 | 9.665 | 9.665 | 9.471 | 9.563 | 290,839 | +0.06(+0.68%) |
Jul 11, 2023 | 9.490 | 9.554 | 9.407 | 9.499 | 309,970 | +0.06(+0.59%) |
Jul 10, 2023 | 9.333 | 9.453 | 9.296 | 9.444 | 288,920 | +0.07(+0.79%) |
Jul 07, 2023 | 9.296 | 9.444 | 9.296 | 9.370 | 280,322 | +0.04(+0.39%) |
Jul 06, 2023 | 9.333 | 9.361 | 9.204 | 9.333 | 439,684 | -0.17(-1.75%) |
Jul 05, 2023 | 9.508 | 9.600 | 9.425 | 9.499 | 394,277 | -0.13(-1.34%) |
Jul 03, 2023 | 9.361 | 9.665 | 9.342 | 9.628 | 297,101 | +0.18(+1.85%) |
Jun 30, 2023 | 9.508 | 9.508 | 9.379 | 9.453 | 490,788 | +0.05(+0.49%) |
Jun 29, 2023 | 9.361 | 9.499 | 9.347 | 9.407 | 430,123 | +0.06(+0.69%) |
Jun 28, 2023 | 9.121 | 9.356 | 9.121 | 9.342 | 325,792 | +0.18(+1.91%) |
Jun 27, 2023 | 8.964 | 9.222 | 8.928 | 9.167 | 520,129 | +0.21(+2.37%) |
Jun 26, 2023 | 9.066 | 9.158 | 8.955 | 8.955 | 324,767 | -0.18(-2.02%) |
Jun 23, 2023 | 9.140 | 9.167 | 8.983 | 9.140 | 1,029,189 | -0.16(-1.68%) |
Jun 22, 2023 | 9.186 | 9.305 | 9.103 | 9.296 | 380,759 | +0.06(+0.70%) |
Jun 21, 2023 | 9.370 | 9.416 | 9.232 | 9.232 | 456,544 | -0.20(-2.15%) |
Jun 20, 2023 | 9.388 | 9.480 | 9.338 | 9.434 | 441,145 | -0.06(-0.68%) |
Jun 16, 2023 | 9.674 | 9.674 | 9.384 | 9.499 | 624,133 | -0.06(-0.67%) |
Jun 15, 2023 | 9.342 | 9.582 | 9.315 | 9.563 | 364,393 | +0.14(+1.47%) |
Jun 14, 2023 | 9.232 | 9.453 | 9.218 | 9.425 | 348,305 | +0.17(+1.79%) |
Jun 13, 2023 | 9.112 | 9.278 | 9.066 | 9.259 | 473,419 | +0.25(+2.76%) |
Jun 12, 2023 | 9.029 | 9.061 | 8.909 | 9.011 | 642,422 | +0.00(+0.00%) |
Jun 09, 2023 | 9.084 | 9.112 | 8.946 | 9.011 | 220,005 | -0.05(-0.51%) |
Jun 08, 2023 | 9.084 | 9.190 | 8.946 | 9.057 | 675,673 | -0.02(-0.20%) |
Jun 07, 2023 | 8.964 | 9.093 | 8.900 | 9.075 | 827,824 | +0.14(+1.55%) |
Jun 06, 2023 | 8.706 | 8.974 | 8.706 | 8.937 | 275,405 | +0.23(+2.65%) |
Jun 05, 2023 | 8.808 | 8.826 | 8.651 | 8.706 | 286,481 | -0.18(-1.97%) |
Jun 02, 2023 | 8.725 | 8.891 | 8.601 | 8.882 | 455,396 | +0.23(+2.66%) |
Jun 01, 2023 | 8.485 | 8.730 | 8.398 | 8.651 | 342,598 | +0.08(+0.97%) |
May 31, 2023 | 8.476 | 8.670 | 8.416 | 8.568 | 1,811,689 | +0.08(+0.98%) |
May 30, 2023 | 8.550 | 8.651 | 8.462 | 8.485 | 382,732 | +0.04(+0.44%) |
May 26, 2023 | 8.421 | 8.564 | 8.412 | 8.449 | 480,602 | +0.06(+0.66%) |
May 25, 2023 | 8.421 | 8.462 | 8.255 | 8.393 | 374,623 | +0.01(+0.11%) |
May 24, 2023 | 8.366 | 8.439 | 8.315 | 8.384 | 347,357 | -0.14(-1.62%) |
May 23, 2023 | 8.568 | 8.743 | 8.513 | 8.522 | 530,739 | -0.06(-0.64%) |
May 22, 2023 | 8.301 | 8.647 | 8.255 | 8.578 | 723,849 | +0.29(+3.56%) |
May 19, 2023 | 8.393 | 8.402 | 8.227 | 8.283 | 569,728 | -0.06(-0.77%) |
May 18, 2023 | 8.126 | 8.402 | 8.126 | 8.347 | 508,388 | +0.18(+2.26%) |
May 17, 2023 | 8.043 | 8.191 | 7.969 | 8.163 | 395,640 | +0.18(+2.19%) |
May 16, 2023 | 7.960 | 8.062 | 7.905 | 7.988 | 439,464 | -0.03(-0.34%) |
May 15, 2023 | 7.979 | 8.043 | 7.933 | 8.015 | 454,529 | +0.06(+0.69%) |
May 12, 2023 | 7.942 | 7.969 | 7.850 | 7.960 | 234,596 | +0.04(+0.47%) |
May 11, 2023 | 7.960 | 7.969 | 7.831 | 7.923 | 300,401 | -0.05(-0.58%) |
May 10, 2023 | 8.098 | 8.149 | 7.960 | 7.969 | 595,613 | +0.05(+0.58%) |
May 09, 2023 | 7.914 | 7.977 | 7.914 | 7.923 | 167,051 | -0.06(-0.81%) |
May 08, 2023 | 8.098 | 8.158 | 7.914 | 7.988 | 312,020 | -0.11(-1.37%) |
May 05, 2023 | 8.043 | 8.098 | 7.979 | 8.098 | 283,390 | +0.16(+1.97%) |
May 04, 2023 | 7.877 | 8.085 | 7.831 | 7.942 | 383,681 | +0.09(+1.17%) |
May 03, 2023 | 8.117 | 8.237 | 7.822 | 7.850 | 584,072 | -0.26(-3.18%) |
May 02, 2023 | 8.117 | 8.121 | 7.919 | 8.108 | 603,670 | -0.06(-0.68%) |