Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 9.585 | 9.722 | 9.516 | 9.516 | 716,340 | -0.05(-0.51%) |
Jul 28, 2023 | 9.761 | 9.819 | 9.546 | 9.565 | 614,531 | -0.13(-1.31%) |
Jul 27, 2023 | 10.04 | 10.04 | 9.683 | 9.692 | 619,502 | -0.23(-2.36%) |
Jul 26, 2023 | 9.966 | 10.08 | 9.854 | 9.927 | 467,831 | -0.01(-0.10%) |
Jul 25, 2023 | 10.05 | 10.11 | 9.863 | 9.937 | 610,735 | -0.10(-0.97%) |
Jul 24, 2023 | 9.937 | 10.08 | 9.868 | 10.03 | 511,805 | +0.17(+1.68%) |
Jul 21, 2023 | 10.12 | 10.33 | 9.859 | 9.868 | 585,663 | -0.13(-1.27%) |
Jul 20, 2023 | 10.02 | 10.14 | 9.878 | 9.996 | 652,099 | +0.00(+0.00%) |
Jul 19, 2023 | 10.23 | 10.37 | 9.986 | 9.996 | 756,658 | -0.21(-2.01%) |
Jul 18, 2023 | 10.05 | 10.22 | 9.878 | 10.20 | 608,286 | +0.13(+1.26%) |
Jul 17, 2023 | 10.08 | 10.20 | 9.996 | 10.07 | 562,988 | -0.01(-0.10%) |
Jul 14, 2023 | 10.54 | 10.61 | 9.898 | 10.08 | 1,199,775 | -0.61(-5.67%) |
Jul 13, 2023 | 10.64 | 10.72 | 10.32 | 10.69 | 706,060 | +0.15(+1.39%) |
Jul 12, 2023 | 10.47 | 10.55 | 10.34 | 10.54 | 821,377 | +0.33(+3.26%) |
Jul 11, 2023 | 10.19 | 10.27 | 9.956 | 10.21 | 594,400 | +0.01(+0.10%) |
Jul 10, 2023 | 10.34 | 10.39 | 10.12 | 10.20 | 620,525 | -0.16(-1.51%) |
Jul 07, 2023 | 10.14 | 10.46 | 10.14 | 10.36 | 513,562 | +0.23(+2.32%) |
Jul 06, 2023 | 10.23 | 10.26 | 9.991 | 10.12 | 451,834 | -0.22(-2.08%) |
Jul 05, 2023 | 10.29 | 10.36 | 10.18 | 10.34 | 746,518 | -0.02(-0.19%) |
Jul 03, 2023 | 10.34 | 10.44 | 10.32 | 10.36 | 276,705 | +0.06(+0.57%) |
Jun 30, 2023 | 10.44 | 10.47 | 10.25 | 10.30 | 700,119 | -0.03(-0.28%) |
Jun 29, 2023 | 10.27 | 10.51 | 10.21 | 10.33 | 750,229 | +0.09(+0.86%) |
Jun 28, 2023 | 10.09 | 10.26 | 9.810 | 10.24 | 670,443 | +0.17(+1.65%) |
Jun 27, 2023 | 9.829 | 10.09 | 9.702 | 10.07 | 817,656 | +0.26(+2.69%) |
Jun 26, 2023 | 9.722 | 9.996 | 9.722 | 9.810 | 713,886 | +0.04(+0.40%) |
Jun 23, 2023 | 9.800 | 9.859 | 9.551 | 9.771 | 3,687,911 | -0.14(-1.38%) |
Jun 22, 2023 | 10.06 | 10.08 | 9.859 | 9.908 | 881,181 | -0.16(-1.55%) |
Jun 21, 2023 | 10.18 | 10.21 | 9.956 | 10.06 | 695,492 | -0.23(-2.28%) |
Jun 20, 2023 | 10.29 | 10.51 | 10.23 | 10.30 | 742,839 | -0.21(-1.96%) |
Jun 16, 2023 | 10.77 | 10.78 | 10.09 | 10.50 | 2,729,331 | -0.17(-1.56%) |
Jun 15, 2023 | 10.30 | 10.70 | 10.27 | 10.67 | 1,352,458 | +0.35(+3.41%) |
Jun 14, 2023 | 10.06 | 10.39 | 10.03 | 10.32 | 1,784,694 | +0.20(+1.93%) |
Jun 13, 2023 | 9.722 | 10.20 | 9.722 | 10.12 | 1,557,062 | +0.45(+4.65%) |
Jun 12, 2023 | 9.194 | 9.712 | 9.194 | 9.673 | 1,394,010 | +0.46(+4.99%) |
Jun 09, 2023 | 9.106 | 9.291 | 9.066 | 9.213 | 933,266 | +0.16(+1.73%) |
Jun 08, 2023 | 9.174 | 9.247 | 8.885 | 9.057 | 977,926 | -0.12(-1.28%) |
Jun 07, 2023 | 8.969 | 9.399 | 8.920 | 9.174 | 1,337,115 | +0.23(+2.63%) |
Jun 06, 2023 | 8.543 | 8.969 | 8.514 | 8.939 | 698,122 | +0.29(+3.39%) |
Jun 05, 2023 | 8.665 | 8.719 | 8.577 | 8.646 | 685,475 | -0.13(-1.45%) |
Jun 02, 2023 | 8.607 | 8.793 | 8.553 | 8.773 | 912,981 | +0.24(+2.87%) |
Jun 01, 2023 | 8.636 | 8.646 | 8.377 | 8.528 | 756,492 | -0.19(-2.13%) |
May 31, 2023 | 8.548 | 8.793 | 8.489 | 8.714 | 2,530,505 | +0.10(+1.14%) |
May 30, 2023 | 8.890 | 9.037 | 8.607 | 8.617 | 660,529 | -0.23(-2.65%) |
May 26, 2023 | 8.675 | 8.949 | 8.548 | 8.851 | 812,439 | +0.37(+4.38%) |
May 25, 2023 | 8.587 | 8.802 | 8.372 | 8.480 | 810,670 | -0.08(-0.91%) |
May 24, 2023 | 8.890 | 8.988 | 8.548 | 8.558 | 785,015 | -0.37(-4.16%) |
May 23, 2023 | 8.812 | 9.027 | 8.771 | 8.929 | 727,313 | +0.02(+0.22%) |
May 22, 2023 | 8.489 | 8.969 | 8.455 | 8.910 | 753,687 | +0.42(+4.95%) |
May 19, 2023 | 8.518 | 8.654 | 8.470 | 8.489 | 876,761 | +0.07(+0.80%) |
May 18, 2023 | 8.354 | 8.480 | 8.238 | 8.422 | 651,628 | +0.00(+0.00%) |
May 17, 2023 | 8.393 | 8.494 | 8.238 | 8.422 | 715,095 | +0.12(+1.40%) |
May 16, 2023 | 8.354 | 8.451 | 8.218 | 8.305 | 727,101 | -0.12(-1.38%) |
May 15, 2023 | 8.122 | 8.451 | 8.083 | 8.422 | 992,005 | +0.30(+3.69%) |
May 12, 2023 | 8.015 | 8.127 | 7.928 | 8.122 | 960,376 | +0.13(+1.57%) |
May 11, 2023 | 8.315 | 8.315 | 7.986 | 7.996 | 930,815 | -0.32(-3.84%) |
May 10, 2023 | 8.528 | 8.693 | 8.286 | 8.315 | 1,305,721 | -0.20(-2.39%) |
May 09, 2023 | 8.054 | 8.596 | 7.647 | 8.518 | 2,162,668 | +0.17(+2.09%) |
May 08, 2023 | 8.509 | 8.509 | 8.334 | 8.344 | 855,364 | -0.13(-1.49%) |
May 05, 2023 | 8.422 | 8.538 | 8.383 | 8.470 | 1,013,094 | +0.04(+0.46%) |
May 04, 2023 | 8.325 | 8.509 | 8.315 | 8.431 | 672,532 | -0.01(-0.11%) |
May 03, 2023 | 8.441 | 8.683 | 8.383 | 8.441 | 946,080 | -0.08(-0.91%) |
May 02, 2023 | 8.770 | 8.794 | 8.451 | 8.518 | 990,607 | -0.31(-3.51%) |