Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 10.07 | 10.43 | 9.923 | 10.36 | 445,544 | +0.58(+5.91%) |
Jul 28, 2023 | 8.814 | 10.60 | 8.814 | 9.781 | 905,343 | +1.07(+12.30%) |
Jul 27, 2023 | 8.975 | 9.165 | 8.701 | 8.710 | 302,476 | -0.28(-3.16%) |
Jul 26, 2023 | 9.061 | 9.250 | 8.985 | 8.994 | 258,282 | -0.10(-1.15%) |
Jul 25, 2023 | 9.137 | 9.148 | 9.004 | 9.099 | 129,632 | -0.02(-0.21%) |
Jul 24, 2023 | 9.051 | 9.241 | 9.037 | 9.118 | 155,095 | +0.11(+1.26%) |
Jul 21, 2023 | 9.070 | 9.160 | 8.957 | 9.004 | 147,937 | -0.02(-0.21%) |
Jul 20, 2023 | 9.137 | 9.147 | 8.975 | 9.023 | 141,777 | +0.00(+0.00%) |
Jul 19, 2023 | 8.957 | 9.129 | 8.938 | 9.023 | 114,430 | +0.13(+1.49%) |
Jul 18, 2023 | 8.814 | 9.004 | 8.729 | 8.890 | 129,803 | +0.15(+1.74%) |
Jul 17, 2023 | 8.625 | 8.833 | 8.625 | 8.739 | 124,896 | +0.08(+0.88%) |
Jul 14, 2023 | 8.739 | 8.786 | 8.558 | 8.663 | 108,518 | -0.03(-0.33%) |
Jul 13, 2023 | 8.615 | 8.748 | 8.530 | 8.691 | 130,016 | +0.11(+1.33%) |
Jul 12, 2023 | 8.653 | 8.653 | 8.483 | 8.577 | 135,071 | +0.11(+1.34%) |
Jul 11, 2023 | 8.435 | 8.525 | 8.340 | 8.464 | 91,974 | +0.10(+1.25%) |
Jul 10, 2023 | 8.378 | 8.464 | 8.293 | 8.359 | 159,400 | +0.02(+0.23%) |
Jul 07, 2023 | 7.762 | 8.378 | 7.762 | 8.340 | 288,367 | +0.60(+7.71%) |
Jul 06, 2023 | 7.772 | 7.838 | 7.516 | 7.743 | 167,293 | -0.09(-1.21%) |
Jul 05, 2023 | 8.018 | 8.018 | 7.819 | 7.838 | 152,500 | -0.16(-2.01%) |
Jul 03, 2023 | 7.942 | 8.047 | 7.905 | 7.999 | 54,142 | +0.10(+1.32%) |
Jun 30, 2023 | 7.971 | 8.009 | 7.848 | 7.895 | 134,844 | -0.01(-0.12%) |
Jun 29, 2023 | 7.715 | 7.914 | 7.683 | 7.904 | 123,128 | +0.28(+3.73%) |
Jun 28, 2023 | 7.715 | 7.715 | 7.549 | 7.620 | 132,215 | -0.09(-1.23%) |
Jun 27, 2023 | 7.592 | 7.739 | 7.582 | 7.715 | 198,580 | +0.09(+1.12%) |
Jun 26, 2023 | 7.440 | 7.743 | 7.440 | 7.630 | 176,318 | +0.16(+2.16%) |
Jun 23, 2023 | 7.563 | 7.606 | 7.440 | 7.469 | 1,361,449 | -0.26(-3.31%) |
Jun 22, 2023 | 7.535 | 7.805 | 7.412 | 7.724 | 301,902 | +0.09(+1.12%) |
Jun 21, 2023 | 7.705 | 7.838 | 7.639 | 7.639 | 179,800 | -0.11(-1.47%) |
Jun 20, 2023 | 7.734 | 7.876 | 7.554 | 7.753 | 136,947 | -0.09(-1.21%) |
Jun 16, 2023 | 8.122 | 8.141 | 7.762 | 7.848 | 304,795 | -0.21(-2.59%) |
Jun 15, 2023 | 7.876 | 8.094 | 7.876 | 8.056 | 261,516 | +0.18(+2.29%) |
Jun 14, 2023 | 8.104 | 8.208 | 7.848 | 7.876 | 251,420 | -0.16(-2.00%) |
Jun 13, 2023 | 7.829 | 8.210 | 7.829 | 8.037 | 244,225 | +0.25(+3.16%) |
Jun 12, 2023 | 7.772 | 7.942 | 7.696 | 7.791 | 189,610 | -0.13(-1.67%) |
Jun 09, 2023 | 8.037 | 8.132 | 7.904 | 7.923 | 142,836 | -0.20(-2.45%) |
Jun 08, 2023 | 8.056 | 8.141 | 7.933 | 8.122 | 204,252 | -0.01(-0.12%) |
Jun 07, 2023 | 7.800 | 8.217 | 7.800 | 8.132 | 245,173 | +0.41(+5.28%) |
Jun 06, 2023 | 7.431 | 7.791 | 7.431 | 7.724 | 221,853 | +0.15(+2.00%) |
Jun 05, 2023 | 7.668 | 7.715 | 7.421 | 7.573 | 237,012 | -0.05(-0.62%) |
Jun 02, 2023 | 7.190 | 7.672 | 7.115 | 7.620 | 362,384 | +0.63(+8.96%) |
Jun 01, 2023 | 6.872 | 7.069 | 6.807 | 6.994 | 570,047 | +0.14(+2.05%) |
May 31, 2023 | 7.031 | 7.125 | 6.825 | 6.853 | 213,085 | -0.32(-4.43%) |
May 30, 2023 | 7.330 | 7.396 | 7.106 | 7.171 | 178,530 | -0.24(-3.28%) |
May 26, 2023 | 7.536 | 7.536 | 7.340 | 7.414 | 197,231 | -0.07(-0.88%) |
May 25, 2023 | 7.573 | 7.686 | 7.396 | 7.480 | 198,156 | -0.23(-3.03%) |
May 24, 2023 | 7.779 | 7.882 | 7.700 | 7.714 | 214,425 | -0.05(-0.60%) |
May 23, 2023 | 7.611 | 7.845 | 7.564 | 7.760 | 260,597 | +0.21(+2.72%) |
May 22, 2023 | 7.396 | 7.658 | 7.396 | 7.555 | 364,110 | +0.13(+1.76%) |
May 19, 2023 | 7.499 | 7.611 | 7.396 | 7.424 | 253,667 | +0.04(+0.51%) |
May 18, 2023 | 7.256 | 7.414 | 7.143 | 7.386 | 376,233 | +0.01(+0.13%) |
May 17, 2023 | 7.162 | 7.396 | 7.106 | 7.377 | 313,664 | +0.27(+3.82%) |
May 16, 2023 | 7.190 | 7.311 | 7.069 | 7.106 | 229,845 | -0.09(-1.30%) |
May 15, 2023 | 7.162 | 7.349 | 7.162 | 7.199 | 345,412 | +0.06(+0.79%) |
May 12, 2023 | 7.106 | 7.321 | 7.106 | 7.143 | 267,471 | +0.05(+0.66%) |
May 11, 2023 | 7.218 | 7.293 | 7.092 | 7.097 | 281,793 | -0.22(-3.07%) |
May 10, 2023 | 7.256 | 7.386 | 7.181 | 7.321 | 373,579 | +0.17(+2.35%) |
May 09, 2023 | 7.087 | 7.316 | 7.073 | 7.153 | 297,607 | +0.01(+0.13%) |
May 08, 2023 | 7.256 | 7.330 | 7.115 | 7.143 | 342,442 | -0.02(-0.26%) |
May 05, 2023 | 7.115 | 7.293 | 7.115 | 7.162 | 343,914 | +0.20(+2.82%) |
May 04, 2023 | 6.751 | 7.031 | 6.732 | 6.966 | 593,016 | +0.16(+2.34%) |
May 03, 2023 | 6.741 | 6.891 | 6.695 | 6.807 | 361,156 | +0.05(+0.69%) |
May 02, 2023 | 7.284 | 7.293 | 6.685 | 6.760 | 672,253 | -0.69(-9.28%) |