Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 8.410 | 8.580 | 8.400 | 8.530 | 67,877 | +0.13(+1.55%) |
Jul 28, 2023 | 8.360 | 8.440 | 8.320 | 8.400 | 56,121 | +0.05(+0.60%) |
Jul 27, 2023 | 8.680 | 8.690 | 8.290 | 8.350 | 76,080 | -0.30(-3.47%) |
Jul 26, 2023 | 8.660 | 8.750 | 8.590 | 8.650 | 33,391 | -0.02(-0.23%) |
Jul 25, 2023 | 8.680 | 8.700 | 8.600 | 8.670 | 24,489 | -0.03(-0.34%) |
Jul 24, 2023 | 8.740 | 8.800 | 8.640 | 8.700 | 65,286 | +0.01(+0.12%) |
Jul 21, 2023 | 8.600 | 8.770 | 8.570 | 8.690 | 56,780 | +0.13(+1.52%) |
Jul 20, 2023 | 9.000 | 9.020 | 8.510 | 8.560 | 89,285 | -0.43(-4.78%) |
Jul 19, 2023 | 8.990 | 9.010 | 8.930 | 8.990 | 45,420 | +0.01(+0.11%) |
Jul 18, 2023 | 8.910 | 9.030 | 8.910 | 8.980 | 36,647 | +0.06(+0.67%) |
Jul 17, 2023 | 8.880 | 8.920 | 8.810 | 8.920 | 35,581 | +0.05(+0.56%) |
Jul 14, 2023 | 9.090 | 9.090 | 8.810 | 8.870 | 30,037 | -0.24(-2.63%) |
Jul 13, 2023 | 8.940 | 9.180 | 8.940 | 9.110 | 88,409 | +0.17(+1.90%) |
Jul 12, 2023 | 8.860 | 8.950 | 8.800 | 8.940 | 49,541 | +0.09(+1.02%) |
Jul 11, 2023 | 8.880 | 8.910 | 8.840 | 8.850 | 81,185 | -0.05(-0.56%) |
Jul 10, 2023 | 8.710 | 8.950 | 8.700 | 8.900 | 106,690 | +0.20(+2.30%) |
Jul 07, 2023 | 9.050 | 9.080 | 8.650 | 8.700 | 104,615 | -0.37(-4.08%) |
Jul 06, 2023 | 8.950 | 9.200 | 8.900 | 9.070 | 108,087 | +0.09(+1.00%) |
Jul 05, 2023 | 8.720 | 8.980 | 8.670 | 8.980 | 115,338 | +0.31(+3.58%) |
Jul 04, 2023 | 8.470 | 8.790 | 8.430 | 8.670 | 111,196 | +0.47(+5.73%) |
Jun 30, 2023 | 8.200 | 0 | +0.10(+1.23%) | |||
Jun 29, 2023 | 8.180 | 8.270 | 7.980 | 8.100 | 67,681 | -0.04(-0.49%) |
Jun 28, 2023 | 8.000 | 8.200 | 8.000 | 8.140 | 37,881 | +0.16(+2.01%) |
Jun 27, 2023 | 8.010 | 8.050 | 7.970 | 7.980 | 45,834 | -0.04(-0.50%) |
Jun 26, 2023 | 8.020 | 8.140 | 7.980 | 8.020 | 78,388 | -0.04(-0.50%) |
Jun 23, 2023 | 8.290 | 8.340 | 8.020 | 8.060 | 63,186 | -0.32(-3.82%) |
Jun 22, 2023 | 8.400 | 8.430 | 8.310 | 8.380 | 39,879 | -0.11(-1.30%) |
Jun 21, 2023 | 8.480 | 8.740 | 8.370 | 8.490 | 34,488 | -0.06(-0.70%) |
Jun 20, 2023 | 8.590 | 8.740 | 8.500 | 8.550 | 70,980 | -0.14(-1.61%) |
Jun 19, 2023 | 8.590 | 8.750 | 8.590 | 8.690 | 25,110 | +0.00(+0.00%) |
Jun 16, 2023 | 8.670 | 8.710 | 8.600 | 8.690 | 31,795 | +0.02(+0.23%) |
Jun 15, 2023 | 8.680 | 8.760 | 8.600 | 8.670 | 31,470 | -0.07(-0.80%) |
Jun 14, 2023 | 8.750 | 8.800 | 8.630 | 8.740 | 56,985 | +0.06(+0.69%) |
Jun 13, 2023 | 8.520 | 8.750 | 8.520 | 8.680 | 90,863 | +0.02(+0.23%) |
Jun 12, 2023 | 8.220 | 8.760 | 8.140 | 8.660 | 121,043 | +0.43(+5.22%) |
Jun 09, 2023 | 8.320 | 8.320 | 8.150 | 8.230 | 25,903 | -0.11(-1.32%) |
Jun 08, 2023 | 8.450 | 8.450 | 8.280 | 8.340 | 27,218 | -0.11(-1.30%) |
Jun 07, 2023 | 8.420 | 8.520 | 8.320 | 8.450 | 71,306 | -0.03(-0.35%) |
Jun 06, 2023 | 8.310 | 8.490 | 8.250 | 8.480 | 41,823 | +0.16(+1.92%) |
Jun 05, 2023 | 8.320 | 8.370 | 8.260 | 8.320 | 33,318 | -0.03(-0.36%) |
Jun 02, 2023 | 8.300 | 8.500 | 8.300 | 8.350 | 85,454 | +0.12(+1.46%) |
Jun 01, 2023 | 8.260 | 8.450 | 8.210 | 8.230 | 79,266 | -0.03(-0.36%) |
May 31, 2023 | 8.270 | 8.370 | 8.060 | 8.260 | 105,097 | -0.05(-0.60%) |
May 30, 2023 | 8.320 | 8.420 | 8.170 | 8.310 | 37,343 | -0.12(-1.42%) |
May 29, 2023 | 8.460 | 8.480 | 8.300 | 8.430 | 18,028 | +0.01(+0.12%) |
May 26, 2023 | 8.080 | 8.520 | 8.080 | 8.420 | 94,802 | +0.36(+4.47%) |
May 25, 2023 | 8.530 | 8.540 | 8.060 | 8.060 | 91,292 | -0.68(-7.78%) |
May 24, 2023 | 8.770 | 8.890 | 8.670 | 8.740 | 62,014 | -0.10(-1.13%) |
May 23, 2023 | 8.600 | 8.850 | 8.520 | 8.840 | 55,495 | +0.21(+2.43%) |
May 19, 2023 | 8.630 | 0 | +0.26(+3.11%) | |||
May 18, 2023 | 8.160 | 8.380 | 8.100 | 8.370 | 180,057 | +0.17(+2.07%) |
May 17, 2023 | 8.050 | 8.200 | 7.960 | 8.200 | 54,107 | +0.21(+2.63%) |
May 16, 2023 | 7.970 | 8.110 | 7.950 | 7.990 | 98,087 | -0.01(-0.12%) |
May 15, 2023 | 8.060 | 8.140 | 7.870 | 8.000 | 181,188 | -0.15(-1.84%) |
May 12, 2023 | 8.010 | 8.220 | 7.170 | 8.150 | 371,189 | -0.21(-2.51%) |
May 11, 2023 | 8.610 | 8.610 | 8.250 | 8.360 | 43,831 | -0.27(-3.13%) |
May 10, 2023 | 8.610 | 8.700 | 8.540 | 8.630 | 65,575 | +0.06(+0.70%) |
May 09, 2023 | 8.380 | 8.570 | 8.270 | 8.570 | 49,530 | +0.10(+1.18%) |
May 08, 2023 | 8.290 | 8.510 | 8.290 | 8.470 | 26,019 | +0.21(+2.54%) |
May 05, 2023 | 8.240 | 8.410 | 8.240 | 8.260 | 46,116 | +0.14(+1.72%) |
May 04, 2023 | 8.540 | 8.550 | 8.120 | 8.120 | 109,204 | -0.45(-5.25%) |
May 03, 2023 | 8.860 | 8.860 | 8.550 | 8.570 | 97,578 | -0.24(-2.72%) |
May 02, 2023 | 8.900 | 8.970 | 8.770 | 8.810 | 57,488 | -0.15(-1.67%) |