Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 10.25 | 10.43 | 10.23 | 10.26 | 120,413 | -0.04(-0.38%) |
Jul 28, 2023 | 10.23 | 10.54 | 10.23 | 10.30 | 94,329 | +0.10(+0.96%) |
Jul 27, 2023 | 10.29 | 10.34 | 10.09 | 10.20 | 202,123 | -0.01(-0.10%) |
Jul 26, 2023 | 9.821 | 10.38 | 9.821 | 10.21 | 156,586 | +0.53(+5.45%) |
Jul 25, 2023 | 9.743 | 9.938 | 9.655 | 9.684 | 121,567 | -0.27(-2.75%) |
Jul 24, 2023 | 9.606 | 9.978 | 9.518 | 9.958 | 106,247 | +0.35(+3.67%) |
Jul 21, 2023 | 9.655 | 9.663 | 9.513 | 9.606 | 106,879 | -0.03(-0.30%) |
Jul 20, 2023 | 9.684 | 9.782 | 9.391 | 9.635 | 130,091 | -0.10(-1.00%) |
Jul 19, 2023 | 9.645 | 9.806 | 9.625 | 9.733 | 117,482 | +0.14(+1.43%) |
Jul 18, 2023 | 9.273 | 9.635 | 9.273 | 9.596 | 101,584 | +0.31(+3.37%) |
Jul 17, 2023 | 9.107 | 9.361 | 9.107 | 9.283 | 106,868 | +0.17(+1.82%) |
Jul 14, 2023 | 9.175 | 9.185 | 8.931 | 9.117 | 107,875 | -0.02(-0.21%) |
Jul 13, 2023 | 9.078 | 9.254 | 9.010 | 9.136 | 144,637 | +0.12(+1.30%) |
Jul 12, 2023 | 8.999 | 9.117 | 8.926 | 9.019 | 115,842 | +0.14(+1.54%) |
Jul 11, 2023 | 8.823 | 8.921 | 8.693 | 8.882 | 103,678 | +0.04(+0.50%) |
Jul 10, 2023 | 8.751 | 9.051 | 8.751 | 8.838 | 134,357 | +0.06(+0.66%) |
Jul 07, 2023 | 8.557 | 8.925 | 8.557 | 8.780 | 318,601 | +0.16(+1.80%) |
Jul 06, 2023 | 8.702 | 8.702 | 8.392 | 8.624 | 226,414 | -0.19(-2.20%) |
Jul 05, 2023 | 8.896 | 9.032 | 8.654 | 8.819 | 182,705 | +0.17(+2.02%) |
Jul 03, 2023 | 8.498 | 8.644 | 8.469 | 8.644 | 70,274 | +0.22(+2.65%) |
Jun 30, 2023 | 8.683 | 8.683 | 8.401 | 8.421 | 100,202 | -0.20(-2.36%) |
Jun 29, 2023 | 8.489 | 8.863 | 8.489 | 8.624 | 113,439 | +0.16(+1.83%) |
Jun 28, 2023 | 8.586 | 8.586 | 8.333 | 8.469 | 104,750 | -0.03(-0.34%) |
Jun 27, 2023 | 8.479 | 8.649 | 8.392 | 8.498 | 153,737 | +0.02(+0.23%) |
Jun 26, 2023 | 8.857 | 8.862 | 8.421 | 8.479 | 227,319 | -0.38(-4.27%) |
Jun 23, 2023 | 8.363 | 9.071 | 8.363 | 8.857 | 844,332 | +0.41(+4.82%) |
Jun 22, 2023 | 8.595 | 8.595 | 8.353 | 8.450 | 150,790 | -0.19(-2.24%) |
Jun 21, 2023 | 8.712 | 8.751 | 8.566 | 8.644 | 127,509 | -0.10(-1.11%) |
Jun 20, 2023 | 8.993 | 8.993 | 8.644 | 8.741 | 140,613 | -0.25(-2.80%) |
Jun 16, 2023 | 9.255 | 9.255 | 8.828 | 8.993 | 388,635 | -0.15(-1.59%) |
Jun 15, 2023 | 8.896 | 9.148 | 8.896 | 9.139 | 140,302 | +0.19(+2.17%) |
Jun 14, 2023 | 9.236 | 9.255 | 8.732 | 8.945 | 149,969 | -0.24(-2.64%) |
Jun 13, 2023 | 8.945 | 9.197 | 8.867 | 9.187 | 138,662 | +0.32(+3.61%) |
Jun 12, 2023 | 9.051 | 9.148 | 8.731 | 8.867 | 140,899 | -0.17(-1.93%) |
Jun 09, 2023 | 9.100 | 9.119 | 8.916 | 9.042 | 115,722 | -0.06(-0.64%) |
Jun 08, 2023 | 9.236 | 9.236 | 8.933 | 9.100 | 144,577 | -0.10(-1.05%) |
Jun 07, 2023 | 8.925 | 9.265 | 8.867 | 9.197 | 183,018 | +0.35(+3.95%) |
Jun 06, 2023 | 8.372 | 9.032 | 8.372 | 8.848 | 167,613 | +0.46(+5.43%) |
Jun 05, 2023 | 8.634 | 8.634 | 8.304 | 8.392 | 137,658 | -0.27(-3.14%) |
Jun 02, 2023 | 8.314 | 8.683 | 8.246 | 8.663 | 154,984 | +0.53(+6.56%) |
Jun 01, 2023 | 8.023 | 8.295 | 7.916 | 8.130 | 120,100 | +0.17(+2.20%) |
May 31, 2023 | 8.023 | 8.052 | 7.858 | 7.955 | 186,943 | -0.10(-1.20%) |
May 30, 2023 | 8.236 | 8.246 | 8.013 | 8.052 | 168,498 | -0.18(-2.24%) |
May 26, 2023 | 8.198 | 8.285 | 8.081 | 8.236 | 108,153 | +0.01(+0.12%) |
May 25, 2023 | 8.266 | 8.266 | 7.829 | 8.227 | 98,359 | -0.04(-0.47%) |
May 24, 2023 | 8.236 | 8.440 | 8.232 | 8.266 | 171,947 | -0.01(-0.12%) |
May 23, 2023 | 8.130 | 8.595 | 8.047 | 8.275 | 244,095 | +0.15(+1.79%) |
May 22, 2023 | 7.868 | 8.227 | 7.771 | 8.130 | 227,073 | +0.31(+3.97%) |
May 19, 2023 | 8.246 | 8.246 | 7.805 | 7.819 | 138,261 | -0.34(-4.16%) |
May 18, 2023 | 8.120 | 8.178 | 8.042 | 8.159 | 141,750 | +0.04(+0.48%) |
May 17, 2023 | 7.654 | 8.149 | 7.654 | 8.120 | 196,205 | +0.58(+7.72%) |
May 16, 2023 | 7.664 | 7.749 | 7.528 | 7.538 | 198,877 | -0.06(-0.77%) |
May 15, 2023 | 7.645 | 7.761 | 7.574 | 7.596 | 226,713 | -0.06(-0.76%) |
May 12, 2023 | 7.674 | 7.742 | 7.557 | 7.654 | 151,675 | +0.00(+0.00%) |
May 11, 2023 | 7.674 | 7.780 | 7.616 | 7.654 | 184,797 | -0.14(-1.74%) |
May 10, 2023 | 7.839 | 7.887 | 7.674 | 7.790 | 204,560 | +0.01(+0.12%) |
May 09, 2023 | 7.858 | 7.936 | 7.674 | 7.780 | 186,328 | -0.11(-1.35%) |
May 08, 2023 | 8.159 | 8.193 | 7.887 | 7.887 | 296,150 | -0.16(-1.93%) |
May 05, 2023 | 8.101 | 8.363 | 7.965 | 8.042 | 394,793 | +0.16(+1.97%) |
May 04, 2023 | 8.004 | 8.110 | 7.288 | 7.887 | 438,481 | -0.21(-2.63%) |
May 03, 2023 | 8.295 | 8.595 | 8.063 | 8.101 | 330,736 | -0.16(-1.88%) |
May 02, 2023 | 9.265 | 9.362 | 8.183 | 8.256 | 437,678 | -1.06(-11.35%) |