Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 8.550 | 8.750 | 8.370 | 8.640 | 252,664 | +0.13(+1.53%) |
Jul 28, 2023 | 8.240 | 8.535 | 8.150 | 8.510 | 221,197 | +0.33(+4.03%) |
Jul 27, 2023 | 8.830 | 8.930 | 8.150 | 8.180 | 250,002 | -0.60(-6.83%) |
Jul 26, 2023 | 8.540 | 8.820 | 8.250 | 8.780 | 257,885 | +0.23(+2.69%) |
Jul 25, 2023 | 8.630 | 8.710 | 8.410 | 8.550 | 234,526 | -0.15(-1.72%) |
Jul 24, 2023 | 8.780 | 8.880 | 8.580 | 8.700 | 142,772 | -0.06(-0.68%) |
Jul 21, 2023 | 8.800 | 8.920 | 8.590 | 8.760 | 121,060 | +0.06(+0.69%) |
Jul 20, 2023 | 8.830 | 8.840 | 8.550 | 8.700 | 157,835 | -0.18(-2.03%) |
Jul 19, 2023 | 9.000 | 9.065 | 8.750 | 8.880 | 124,441 | -0.07(-0.78%) |
Jul 18, 2023 | 8.820 | 9.100 | 8.630 | 8.950 | 278,541 | +0.18(+2.05%) |
Jul 17, 2023 | 8.780 | 8.880 | 8.480 | 8.770 | 142,666 | -0.05(-0.57%) |
Jul 14, 2023 | 8.980 | 9.060 | 8.790 | 8.820 | 122,193 | -0.16(-1.78%) |
Jul 13, 2023 | 9.260 | 9.379 | 8.840 | 8.980 | 158,758 | -0.28(-3.02%) |
Jul 12, 2023 | 8.640 | 9.300 | 8.480 | 9.260 | 192,704 | +0.82(+9.72%) |
Jul 11, 2023 | 8.490 | 8.564 | 8.240 | 8.440 | 271,291 | +0.00(+0.00%) |
Jul 10, 2023 | 8.130 | 8.570 | 8.130 | 8.440 | 153,999 | +0.26(+3.18%) |
Jul 07, 2023 | 8.120 | 8.248 | 8.020 | 8.180 | 91,562 | +0.06(+0.74%) |
Jul 06, 2023 | 8.440 | 8.480 | 8.100 | 8.120 | 145,483 | -0.47(-5.47%) |
Jul 05, 2023 | 8.830 | 8.832 | 8.420 | 8.590 | 172,439 | -0.26(-2.94%) |
Jul 03, 2023 | 9.080 | 9.260 | 8.800 | 8.850 | 34,499 | -0.28(-3.07%) |
Jun 30, 2023 | 9.050 | 9.230 | 8.940 | 9.130 | 261,545 | +0.10(+1.11%) |
Jun 29, 2023 | 8.990 | 9.040 | 8.860 | 9.030 | 247,297 | +0.05(+0.56%) |
Jun 28, 2023 | 8.950 | 9.110 | 8.930 | 8.980 | 166,082 | -0.09(-0.99%) |
Jun 27, 2023 | 9.000 | 9.140 | 8.780 | 9.070 | 232,364 | +0.10(+1.11%) |
Jun 26, 2023 | 8.920 | 9.040 | 8.750 | 8.970 | 175,741 | -0.02(-0.22%) |
Jun 23, 2023 | 8.940 | 9.080 | 8.870 | 8.990 | 290,791 | -0.09(-0.99%) |
Jun 22, 2023 | 9.030 | 9.160 | 8.895 | 9.080 | 144,088 | +0.03(+0.33%) |
Jun 21, 2023 | 9.070 | 9.150 | 8.990 | 9.050 | 108,157 | -0.05(-0.55%) |
Jun 20, 2023 | 9.230 | 9.230 | 9.050 | 9.100 | 109,464 | -0.09(-0.98%) |
Jun 16, 2023 | 9.770 | 9.770 | 9.120 | 9.190 | 408,561 | -0.40(-4.17%) |
Jun 15, 2023 | 9.550 | 9.780 | 9.440 | 9.590 | 167,541 | +0.03(+0.31%) |
Jun 14, 2023 | 9.380 | 9.620 | 9.330 | 9.560 | 195,409 | +0.23(+2.47%) |
Jun 13, 2023 | 9.180 | 9.450 | 9.115 | 9.330 | 181,401 | +0.19(+2.08%) |
Jun 12, 2023 | 9.320 | 9.458 | 9.060 | 9.140 | 95,272 | -0.16(-1.72%) |
Jun 09, 2023 | 9.610 | 9.800 | 9.270 | 9.300 | 85,239 | -0.28(-2.92%) |
Jun 08, 2023 | 9.410 | 9.660 | 9.210 | 9.580 | 200,142 | +0.20(+2.13%) |
Jun 07, 2023 | 9.010 | 9.430 | 9.000 | 9.380 | 176,798 | +0.41(+4.57%) |
Jun 06, 2023 | 8.650 | 9.030 | 8.560 | 8.970 | 125,435 | +0.25(+2.87%) |
Jun 05, 2023 | 8.770 | 8.920 | 8.660 | 8.720 | 85,527 | -0.12(-1.36%) |
Jun 02, 2023 | 8.760 | 8.860 | 8.640 | 8.840 | 174,681 | +0.20(+2.31%) |
Jun 01, 2023 | 8.540 | 8.830 | 8.350 | 8.640 | 166,957 | +0.14(+1.65%) |
May 31, 2023 | 8.700 | 8.800 | 8.430 | 8.500 | 218,707 | -0.21(-2.41%) |
May 30, 2023 | 8.930 | 8.980 | 8.640 | 8.710 | 90,324 | -0.18(-2.02%) |
May 26, 2023 | 8.900 | 9.060 | 8.770 | 8.890 | 80,943 | -0.02(-0.22%) |
May 25, 2023 | 9.080 | 9.170 | 8.800 | 8.910 | 116,025 | -0.20(-2.20%) |
May 24, 2023 | 9.150 | 9.260 | 9.000 | 9.110 | 103,296 | -0.08(-0.87%) |
May 23, 2023 | 9.130 | 9.545 | 9.130 | 9.190 | 232,909 | -0.02(-0.22%) |
May 22, 2023 | 9.250 | 9.414 | 9.180 | 9.210 | 135,592 | -0.06(-0.65%) |
May 19, 2023 | 9.370 | 9.510 | 9.110 | 9.270 | 112,188 | +0.06(+0.65%) |
May 18, 2023 | 9.250 | 9.330 | 9.062 | 9.210 | 128,495 | -0.01(-0.11%) |
May 17, 2023 | 9.280 | 9.380 | 9.130 | 9.220 | 142,528 | +0.01(+0.11%) |
May 16, 2023 | 9.180 | 9.440 | 9.100 | 9.210 | 135,158 | -0.02(-0.22%) |
May 15, 2023 | 9.200 | 9.390 | 9.030 | 9.230 | 217,213 | +0.01(+0.11%) |
May 12, 2023 | 9.170 | 9.350 | 8.930 | 9.220 | 127,577 | +0.05(+0.55%) |
May 11, 2023 | 9.410 | 9.660 | 9.140 | 9.170 | 178,799 | -0.32(-3.37%) |
May 10, 2023 | 9.440 | 9.875 | 9.160 | 9.490 | 273,358 | +0.17(+1.82%) |
May 09, 2023 | 9.800 | 10.00 | 8.870 | 9.320 | 284,973 | -0.34(-3.52%) |
May 08, 2023 | 9.470 | 9.830 | 9.385 | 9.660 | 311,520 | +0.24(+2.55%) |
May 05, 2023 | 9.120 | 9.780 | 9.120 | 9.420 | 300,578 | +0.41(+4.55%) |
May 04, 2023 | 8.840 | 9.250 | 8.650 | 9.010 | 417,126 | +0.15(+1.69%) |
May 03, 2023 | 8.870 | 9.175 | 8.670 | 8.860 | 323,257 | +0.02(+0.23%) |
May 02, 2023 | 9.210 | 9.335 | 8.760 | 8.840 | 121,227 | -0.43(-4.64%) |