Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 8.390 | 8.515 | 8.290 | 8.330 | 1,732,871 | -0.11(-1.30%) |
Jul 28, 2023 | 8.600 | 8.611 | 8.370 | 8.440 | 1,959,604 | -0.08(-0.94%) |
Jul 27, 2023 | 8.840 | 8.850 | 8.510 | 8.520 | 962,338 | -0.27(-3.07%) |
Jul 26, 2023 | 8.750 | 8.845 | 8.710 | 8.790 | 858,066 | +0.01(+0.11%) |
Jul 25, 2023 | 8.850 | 8.925 | 8.760 | 8.780 | 1,341,384 | -0.11(-1.24%) |
Jul 24, 2023 | 8.900 | 8.930 | 8.835 | 8.890 | 937,713 | +0.00(+0.00%) |
Jul 21, 2023 | 8.850 | 8.900 | 8.770 | 8.890 | 1,056,337 | +0.08(+0.91%) |
Jul 20, 2023 | 8.780 | 8.810 | 8.650 | 8.810 | 566,324 | +0.05(+0.57%) |
Jul 19, 2023 | 8.820 | 8.820 | 8.705 | 8.760 | 1,019,746 | +0.03(+0.34%) |
Jul 18, 2023 | 8.740 | 8.880 | 8.710 | 8.730 | 2,327,304 | -0.02(-0.23%) |
Jul 17, 2023 | 8.700 | 8.770 | 8.670 | 8.750 | 1,671,764 | +0.00(+0.00%) |
Jul 14, 2023 | 8.650 | 8.760 | 8.591 | 8.750 | 1,914,672 | +0.09(+1.04%) |
Jul 13, 2023 | 8.450 | 8.670 | 8.420 | 8.660 | 1,256,812 | +0.20(+2.36%) |
Jul 12, 2023 | 8.550 | 8.565 | 8.460 | 8.460 | 1,006,262 | +0.06(+0.71%) |
Jul 11, 2023 | 8.410 | 8.430 | 8.340 | 8.400 | 1,037,076 | -0.02(-0.24%) |
Jul 10, 2023 | 8.410 | 8.460 | 8.341 | 8.420 | 937,340 | -0.05(-0.59%) |
Jul 07, 2023 | 8.380 | 8.555 | 8.380 | 8.470 | 844,621 | +0.02(+0.24%) |
Jul 06, 2023 | 8.500 | 8.500 | 8.280 | 8.450 | 1,296,647 | -0.11(-1.29%) |
Jul 05, 2023 | 8.660 | 8.770 | 8.550 | 8.560 | 1,381,648 | -0.16(-1.83%) |
Jul 03, 2023 | 8.500 | 8.800 | 8.500 | 8.720 | 785,012 | +0.20(+2.35%) |
Jun 30, 2023 | 8.640 | 8.652 | 8.420 | 8.520 | 1,613,547 | -0.02(-0.23%) |
Jun 29, 2023 | 8.370 | 8.580 | 8.370 | 8.540 | 1,434,820 | +0.16(+1.91%) |
Jun 28, 2023 | 8.360 | 8.380 | 8.250 | 8.380 | 1,571,439 | +0.01(+0.12%) |
Jun 27, 2023 | 8.300 | 8.430 | 8.280 | 8.370 | 2,519,969 | +0.11(+1.33%) |
Jun 26, 2023 | 7.980 | 8.290 | 7.980 | 8.260 | 1,161,868 | +0.29(+3.64%) |
Jun 23, 2023 | 7.870 | 8.050 | 7.820 | 7.970 | 2,545,085 | +0.03(+0.38%) |
Jun 22, 2023 | 8.090 | 8.130 | 7.897 | 7.940 | 868,354 | -0.14(-1.73%) |
Jun 21, 2023 | 8.090 | 8.170 | 8.002 | 8.080 | 947,557 | -0.04(-0.49%) |
Jun 20, 2023 | 8.200 | 8.200 | 8.045 | 8.120 | 1,010,363 | -0.15(-1.81%) |
Jun 16, 2023 | 8.460 | 8.490 | 8.220 | 8.270 | 1,180,736 | -0.10(-1.19%) |
Jun 15, 2023 | 8.340 | 8.400 | 8.285 | 8.370 | 995,163 | -0.02(-0.24%) |
Jun 14, 2023 | 8.490 | 8.510 | 8.325 | 8.390 | 1,117,617 | -0.06(-0.71%) |
Jun 13, 2023 | 8.450 | 8.500 | 8.390 | 8.450 | 700,739 | -0.05(-0.59%) |
Jun 12, 2023 | 8.530 | 8.550 | 8.460 | 8.500 | 582,543 | -0.06(-0.70%) |
Jun 09, 2023 | 8.530 | 8.565 | 8.480 | 8.560 | 545,087 | -0.01(-0.12%) |
Jun 08, 2023 | 8.670 | 8.710 | 8.470 | 8.570 | 754,242 | -0.10(-1.15%) |
Jun 07, 2023 | 8.720 | 8.860 | 8.650 | 8.670 | 1,246,154 | +0.01(+0.12%) |
Jun 06, 2023 | 8.440 | 8.710 | 8.400 | 8.660 | 1,029,264 | +0.26(+3.10%) |
Jun 05, 2023 | 8.570 | 8.640 | 8.400 | 8.400 | 881,028 | -0.26(-3.00%) |
Jun 02, 2023 | 8.440 | 8.685 | 8.395 | 8.660 | 1,304,199 | +0.36(+4.34%) |
Jun 01, 2023 | 8.140 | 8.310 | 8.030 | 8.300 | 914,528 | +0.19(+2.34%) |
May 31, 2023 | 8.150 | 8.180 | 8.025 | 8.110 | 2,431,337 | -0.03(-0.37%) |
May 30, 2023 | 8.140 | 8.170 | 8.045 | 8.140 | 878,270 | +0.07(+0.87%) |
May 26, 2023 | 7.980 | 8.080 | 7.910 | 8.070 | 1,275,844 | +0.08(+1.00%) |
May 25, 2023 | 8.110 | 8.135 | 7.955 | 7.990 | 1,032,127 | -0.13(-1.60%) |
May 24, 2023 | 8.400 | 8.400 | 8.110 | 8.120 | 1,016,784 | -0.29(-3.45%) |
May 23, 2023 | 8.450 | 8.535 | 8.410 | 8.410 | 1,104,317 | -0.08(-0.94%) |
May 22, 2023 | 8.610 | 8.625 | 8.475 | 8.490 | 978,435 | -0.10(-1.16%) |
May 19, 2023 | 8.430 | 8.605 | 8.430 | 8.590 | 1,389,838 | +0.24(+2.87%) |
May 18, 2023 | 8.240 | 8.390 | 8.230 | 8.350 | 1,454,776 | +0.05(+0.60%) |
May 17, 2023 | 8.300 | 8.340 | 8.245 | 8.300 | 1,482,353 | +0.02(+0.24%) |
May 16, 2023 | 8.420 | 8.440 | 8.260 | 8.280 | 1,267,573 | -0.14(-1.66%) |
May 15, 2023 | 8.500 | 8.595 | 8.380 | 8.420 | 1,716,584 | -0.09(-1.06%) |
May 12, 2023 | 8.540 | 8.610 | 8.470 | 8.510 | 1,112,413 | -0.05(-0.58%) |
May 11, 2023 | 8.420 | 8.580 | 8.315 | 8.560 | 1,853,801 | +0.02(+0.23%) |
May 10, 2023 | 8.620 | 8.660 | 8.480 | 8.540 | 1,653,274 | +0.05(+0.59%) |
May 09, 2023 | 8.150 | 8.560 | 8.125 | 8.490 | 5,329,685 | +0.32(+3.92%) |
May 08, 2023 | 8.000 | 8.170 | 7.880 | 8.170 | 2,431,789 | +0.18(+2.25%) |
May 05, 2023 | 7.710 | 8.140 | 7.680 | 7.990 | 1,559,116 | +0.38(+4.99%) |
May 04, 2023 | 7.730 | 7.780 | 7.590 | 7.610 | 1,535,977 | -0.12(-1.55%) |
May 03, 2023 | 7.860 | 7.900 | 7.720 | 7.730 | 1,293,207 | -0.11(-1.40%) |
May 02, 2023 | 7.920 | 7.940 | 7.700 | 7.840 | 2,248,924 | -0.13(-1.63%) |