Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 8.674 | 8.674 | 8.585 | 8.630 | 21,777 | +0.07(+0.83%) |
Jul 28, 2023 | 8.532 | 8.559 | 8.506 | 8.559 | 18,271 | +0.04(+0.42%) |
Jul 27, 2023 | 8.647 | 8.656 | 8.488 | 8.523 | 68,850 | -0.08(-0.93%) |
Jul 26, 2023 | 8.568 | 8.630 | 8.537 | 8.603 | 41,359 | +0.04(+0.52%) |
Jul 25, 2023 | 8.559 | 8.602 | 8.550 | 8.559 | 26,114 | +0.03(+0.31%) |
Jul 24, 2023 | 8.541 | 8.577 | 8.532 | 8.532 | 15,393 | -0.01(-0.16%) |
Jul 21, 2023 | 8.532 | 8.568 | 8.532 | 8.546 | 21,435 | +0.02(+0.26%) |
Jul 20, 2023 | 8.506 | 8.528 | 8.461 | 8.523 | 30,286 | -0.01(-0.10%) |
Jul 19, 2023 | 8.523 | 8.568 | 8.488 | 8.532 | 31,465 | +0.05(+0.57%) |
Jul 18, 2023 | 8.532 | 8.621 | 8.470 | 8.484 | 51,876 | -0.05(-0.57%) |
Jul 17, 2023 | 8.506 | 8.613 | 8.506 | 8.532 | 21,956 | -0.07(-0.77%) |
Jul 14, 2023 | 8.730 | 8.730 | 8.590 | 8.599 | 36,618 | +0.03(+0.31%) |
Jul 13, 2023 | 8.572 | 8.651 | 8.547 | 8.572 | 30,863 | +0.06(+0.67%) |
Jul 12, 2023 | 8.546 | 8.625 | 8.494 | 8.515 | 25,978 | +0.02(+0.21%) |
Jul 11, 2023 | 8.458 | 8.564 | 8.458 | 8.498 | 24,025 | +0.07(+0.78%) |
Jul 10, 2023 | 8.371 | 8.458 | 8.371 | 8.432 | 27,640 | +0.06(+0.73%) |
Jul 07, 2023 | 8.292 | 8.432 | 8.239 | 8.371 | 29,910 | +0.03(+0.32%) |
Jul 06, 2023 | 8.388 | 8.388 | 8.257 | 8.345 | 49,233 | -0.05(-0.64%) |
Jul 05, 2023 | 8.406 | 8.450 | 8.370 | 8.398 | 27,362 | -0.01(-0.09%) |
Jul 03, 2023 | 8.309 | 8.406 | 8.309 | 8.406 | 11,101 | +0.11(+1.37%) |
Jun 30, 2023 | 8.388 | 8.388 | 8.283 | 8.292 | 16,163 | +0.00(+0.00%) |
Jun 29, 2023 | 8.318 | 8.336 | 8.248 | 8.292 | 26,905 | +0.01(+0.11%) |
Jun 28, 2023 | 8.274 | 8.292 | 8.239 | 8.283 | 13,361 | +0.01(+0.10%) |
Jun 27, 2023 | 8.152 | 8.379 | 8.142 | 8.275 | 22,819 | +0.15(+1.84%) |
Jun 26, 2023 | 8.055 | 8.143 | 8.055 | 8.125 | 19,937 | +0.07(+0.87%) |
Jun 23, 2023 | 8.117 | 8.117 | 8.047 | 8.055 | 12,840 | -0.05(-0.65%) |
Jun 22, 2023 | 8.064 | 8.117 | 8.011 | 8.108 | 25,740 | +0.02(+0.22%) |
Jun 21, 2023 | 8.099 | 8.099 | 8.064 | 8.090 | 17,293 | +0.01(+0.11%) |
Jun 20, 2023 | 8.073 | 8.082 | 8.038 | 8.082 | 43,148 | +0.02(+0.22%) |
Jun 16, 2023 | 8.283 | 8.327 | 8.046 | 8.064 | 109,701 | -0.24(-2.85%) |
Jun 15, 2023 | 8.239 | 8.318 | 8.196 | 8.301 | 20,006 | +0.10(+1.23%) |
Jun 14, 2023 | 8.330 | 8.330 | 8.198 | 8.200 | 27,570 | -0.03(-0.33%) |
Jun 13, 2023 | 8.269 | 8.278 | 8.222 | 8.227 | 25,289 | -0.01(-0.15%) |
Jun 12, 2023 | 8.321 | 8.338 | 8.235 | 8.239 | 17,600 | -0.07(-0.89%) |
Jun 09, 2023 | 8.252 | 8.313 | 8.183 | 8.313 | 35,616 | +0.10(+1.16%) |
Jun 08, 2023 | 8.339 | 8.339 | 8.165 | 8.217 | 37,235 | -0.08(-0.94%) |
Jun 07, 2023 | 8.200 | 8.295 | 8.174 | 8.295 | 45,697 | +0.12(+1.48%) |
Jun 06, 2023 | 8.139 | 8.198 | 8.131 | 8.174 | 62,005 | +0.01(+0.11%) |
Jun 05, 2023 | 8.174 | 8.175 | 8.133 | 8.165 | 19,494 | +0.00(+0.05%) |
Jun 02, 2023 | 8.139 | 8.235 | 8.122 | 8.161 | 39,898 | +0.04(+0.48%) |
Jun 01, 2023 | 8.113 | 8.148 | 8.070 | 8.122 | 24,288 | +0.03(+0.43%) |
May 31, 2023 | 8.087 | 8.109 | 8.044 | 8.087 | 38,517 | +0.03(+0.43%) |
May 30, 2023 | 8.035 | 8.087 | 8.035 | 8.053 | 17,061 | +0.03(+0.32%) |
May 26, 2023 | 8.027 | 8.070 | 8.001 | 8.027 | 37,486 | +0.02(+0.22%) |
May 25, 2023 | 8.070 | 8.070 | 7.992 | 8.009 | 40,601 | -0.06(-0.75%) |
May 24, 2023 | 8.122 | 8.122 | 8.044 | 8.070 | 25,914 | -0.09(-1.06%) |
May 23, 2023 | 8.226 | 8.226 | 8.087 | 8.157 | 38,057 | -0.03(-0.42%) |
May 22, 2023 | 8.209 | 8.209 | 8.161 | 8.191 | 24,004 | +0.02(+0.21%) |
May 19, 2023 | 8.157 | 8.191 | 8.132 | 8.174 | 25,669 | +0.01(+0.11%) |
May 18, 2023 | 8.139 | 8.172 | 8.139 | 8.165 | 32,263 | +0.00(+0.00%) |
May 17, 2023 | 8.174 | 8.191 | 8.148 | 8.165 | 32,528 | -0.04(-0.53%) |
May 16, 2023 | 8.157 | 8.235 | 8.157 | 8.209 | 24,371 | -0.02(-0.21%) |
May 15, 2023 | 8.356 | 8.356 | 8.200 | 8.226 | 19,077 | -0.00(-0.05%) |
May 12, 2023 | 8.290 | 8.290 | 8.200 | 8.230 | 20,101 | -0.06(-0.72%) |
May 11, 2023 | 8.307 | 8.307 | 8.247 | 8.290 | 37,741 | -0.03(-0.41%) |
May 10, 2023 | 8.179 | 8.325 | 8.179 | 8.325 | 30,789 | +0.12(+1.46%) |
May 09, 2023 | 8.205 | 8.225 | 8.187 | 8.205 | 15,485 | +0.00(+0.00%) |
May 08, 2023 | 8.196 | 8.230 | 8.196 | 8.205 | 17,811 | -0.01(-0.10%) |
May 05, 2023 | 8.213 | 8.239 | 8.175 | 8.213 | 50,090 | +0.01(+0.10%) |
May 04, 2023 | 8.179 | 8.244 | 8.179 | 8.205 | 8,572 | +0.01(+0.10%) |
May 03, 2023 | 8.162 | 8.229 | 8.162 | 8.196 | 29,269 | +0.04(+0.47%) |
May 02, 2023 | 8.247 | 8.247 | 8.153 | 8.157 | 32,937 | -0.07(-0.89%) |