Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 9.674 | 9.709 | 9.482 | 9.531 | 1,141,134 | -0.10(-1.02%) |
Jul 28, 2023 | 9.843 | 9.928 | 9.594 | 9.629 | 792,629 | -0.12(-1.19%) |
Jul 27, 2023 | 10.00 | 10.08 | 9.723 | 9.745 | 1,112,206 | -0.22(-2.24%) |
Jul 26, 2023 | 9.888 | 9.999 | 9.874 | 9.968 | 833,927 | +0.09(+0.90%) |
Jul 25, 2023 | 9.897 | 9.986 | 9.861 | 9.879 | 651,123 | -0.07(-0.72%) |
Jul 24, 2023 | 9.888 | 10.03 | 9.852 | 9.950 | 787,641 | +0.07(+0.72%) |
Jul 21, 2023 | 10.06 | 10.07 | 9.812 | 9.879 | 1,070,531 | -0.12(-1.25%) |
Jul 20, 2023 | 9.977 | 10.07 | 9.736 | 10.00 | 1,412,915 | +0.03(+0.27%) |
Jul 19, 2023 | 9.879 | 9.999 | 9.808 | 9.977 | 1,700,953 | +0.21(+2.19%) |
Jul 18, 2023 | 9.754 | 9.906 | 9.683 | 9.763 | 1,590,828 | +0.05(+0.55%) |
Jul 17, 2023 | 9.594 | 9.709 | 9.388 | 9.709 | 1,312,844 | +0.07(+0.74%) |
Jul 14, 2023 | 9.522 | 9.647 | 9.420 | 9.638 | 1,342,359 | +0.06(+0.65%) |
Jul 13, 2023 | 9.629 | 9.660 | 9.478 | 9.576 | 1,319,810 | -0.05(-0.56%) |
Jul 12, 2023 | 9.709 | 9.790 | 9.629 | 9.629 | 1,774,169 | +0.04(+0.37%) |
Jul 11, 2023 | 9.370 | 9.611 | 9.293 | 9.594 | 2,424,353 | +0.33(+3.53%) |
Jul 10, 2023 | 9.155 | 9.323 | 9.069 | 9.267 | 1,616,821 | +0.11(+1.22%) |
Jul 07, 2023 | 9.026 | 9.314 | 9.026 | 9.155 | 1,203,945 | +0.09(+1.04%) |
Jul 06, 2023 | 9.164 | 9.164 | 8.828 | 9.061 | 1,438,576 | -0.15(-1.59%) |
Jul 05, 2023 | 9.121 | 9.546 | 8.983 | 9.207 | 2,045,536 | +0.12(+1.32%) |
Jul 03, 2023 | 8.897 | 9.172 | 8.889 | 9.086 | 1,124,892 | +0.25(+2.82%) |
Jun 30, 2023 | 8.966 | 8.992 | 8.717 | 8.837 | 1,594,222 | -0.04(-0.48%) |
Jun 29, 2023 | 8.545 | 8.880 | 8.536 | 8.880 | 983,549 | +0.31(+3.61%) |
Jun 28, 2023 | 8.665 | 8.665 | 8.493 | 8.571 | 763,678 | -0.09(-1.09%) |
Jun 27, 2023 | 8.536 | 8.691 | 8.433 | 8.665 | 831,844 | +0.17(+2.02%) |
Jun 26, 2023 | 8.175 | 8.571 | 8.175 | 8.493 | 817,405 | +0.32(+3.89%) |
Jun 23, 2023 | 8.313 | 8.394 | 8.111 | 8.175 | 1,878,414 | -0.22(-2.66%) |
Jun 22, 2023 | 8.657 | 8.665 | 8.334 | 8.399 | 1,237,771 | -0.29(-3.36%) |
Jun 21, 2023 | 8.957 | 9.030 | 8.682 | 8.691 | 1,172,871 | -0.34(-3.81%) |
Jun 20, 2023 | 9.215 | 9.224 | 8.996 | 9.035 | 841,296 | -0.21(-2.32%) |
Jun 16, 2023 | 9.430 | 9.430 | 9.112 | 9.250 | 2,453,635 | -0.12(-1.28%) |
Jun 15, 2023 | 9.207 | 9.370 | 9.108 | 9.370 | 716,978 | +0.19(+2.06%) |
Jun 14, 2023 | 9.232 | 9.357 | 9.138 | 9.181 | 918,207 | +0.01(+0.09%) |
Jun 13, 2023 | 9.052 | 9.258 | 9.000 | 9.172 | 1,000,096 | +0.13(+1.43%) |
Jun 12, 2023 | 8.940 | 9.095 | 8.867 | 9.043 | 798,436 | +0.12(+1.35%) |
Jun 09, 2023 | 9.095 | 9.095 | 8.867 | 8.923 | 883,300 | -0.19(-2.08%) |
Jun 08, 2023 | 9.172 | 9.172 | 8.867 | 9.112 | 1,398,227 | -0.12(-1.30%) |
Jun 07, 2023 | 8.811 | 9.250 | 8.803 | 9.232 | 1,530,245 | +0.44(+4.99%) |
Jun 06, 2023 | 8.528 | 8.794 | 8.502 | 8.794 | 1,161,954 | +0.24(+2.81%) |
Jun 05, 2023 | 8.571 | 8.738 | 8.528 | 8.553 | 1,811,855 | -0.08(-0.90%) |
Jun 02, 2023 | 8.433 | 8.691 | 8.390 | 8.631 | 1,485,279 | +0.34(+4.04%) |
Jun 01, 2023 | 8.296 | 8.386 | 8.167 | 8.296 | 1,032,881 | +0.03(+0.31%) |
May 31, 2023 | 8.098 | 8.321 | 8.029 | 8.270 | 2,053,158 | +0.17(+2.12%) |
May 30, 2023 | 8.218 | 8.235 | 8.038 | 8.098 | 2,022,848 | -0.08(-0.95%) |
May 26, 2023 | 7.986 | 8.188 | 7.806 | 8.175 | 2,574,866 | +0.23(+2.92%) |
May 25, 2023 | 8.020 | 8.214 | 7.836 | 7.943 | 3,513,317 | -0.11(-1.39%) |
May 24, 2023 | 7.642 | 8.124 | 7.599 | 8.055 | 6,222,284 | -1.02(-11.27%) |
May 23, 2023 | 8.940 | 9.293 | 8.923 | 9.078 | 986,233 | +0.15(+1.73%) |
May 22, 2023 | 8.889 | 8.983 | 8.717 | 8.923 | 713,681 | +0.03(+0.29%) |
May 19, 2023 | 8.932 | 8.996 | 8.755 | 8.897 | 908,793 | +0.08(+0.88%) |
May 18, 2023 | 8.622 | 8.854 | 8.596 | 8.820 | 1,098,347 | +0.15(+1.68%) |
May 17, 2023 | 8.476 | 8.725 | 8.424 | 8.674 | 1,119,766 | +0.20(+2.33%) |
May 16, 2023 | 8.743 | 8.743 | 8.455 | 8.476 | 1,170,662 | -0.30(-3.43%) |
May 15, 2023 | 9.069 | 9.121 | 8.743 | 8.777 | 1,492,235 | -0.32(-3.50%) |
May 12, 2023 | 9.224 | 9.284 | 9.018 | 9.095 | 1,432,889 | -0.13(-1.40%) |
May 11, 2023 | 9.181 | 9.383 | 9.129 | 9.224 | 1,504,629 | -0.14(-1.47%) |
May 10, 2023 | 9.637 | 9.637 | 9.129 | 9.361 | 991,018 | -0.13(-1.36%) |
May 09, 2023 | 9.594 | 9.598 | 9.447 | 9.490 | 696,429 | -0.19(-1.95%) |
May 08, 2023 | 9.783 | 9.830 | 9.602 | 9.680 | 725,179 | -0.07(-0.71%) |
May 05, 2023 | 9.688 | 9.783 | 9.594 | 9.748 | 739,190 | +0.17(+1.80%) |
May 04, 2023 | 9.439 | 9.576 | 9.237 | 9.576 | 656,723 | +0.09(+0.91%) |
May 03, 2023 | 9.516 | 9.680 | 9.465 | 9.490 | 639,847 | +0.03(+0.27%) |
May 02, 2023 | 9.576 | 9.637 | 9.331 | 9.465 | 823,554 | -0.17(-1.78%) |