Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 8.636 | 8.892 | 8.636 | 8.764 | 217,048 | +0.13(+1.48%) |
Jul 28, 2023 | 8.400 | 8.666 | 8.302 | 8.636 | 252,562 | +0.35(+4.28%) |
Jul 27, 2023 | 8.410 | 8.558 | 8.252 | 8.282 | 222,383 | -0.10(-1.18%) |
Jul 26, 2023 | 8.302 | 8.444 | 8.223 | 8.380 | 206,830 | +0.09(+1.07%) |
Jul 25, 2023 | 8.577 | 8.577 | 8.174 | 8.292 | 219,169 | -0.27(-3.11%) |
Jul 24, 2023 | 8.321 | 8.567 | 8.262 | 8.558 | 253,500 | +0.23(+2.72%) |
Jul 21, 2023 | 8.617 | 8.627 | 8.243 | 8.331 | 170,641 | -0.19(-2.20%) |
Jul 20, 2023 | 8.666 | 8.705 | 8.444 | 8.518 | 195,471 | -0.12(-1.37%) |
Jul 19, 2023 | 8.646 | 8.863 | 8.607 | 8.636 | 184,288 | +0.06(+0.69%) |
Jul 18, 2023 | 8.607 | 8.863 | 8.494 | 8.577 | 150,765 | -0.02(-0.23%) |
Jul 17, 2023 | 8.902 | 8.912 | 8.567 | 8.597 | 186,445 | -0.25(-2.78%) |
Jul 14, 2023 | 9.355 | 9.355 | 8.809 | 8.843 | 288,358 | -0.55(-5.87%) |
Jul 13, 2023 | 9.355 | 9.434 | 9.182 | 9.395 | 145,756 | +0.07(+0.74%) |
Jul 12, 2023 | 9.030 | 9.355 | 8.863 | 9.326 | 215,458 | +0.50(+5.69%) |
Jul 11, 2023 | 8.587 | 8.892 | 8.567 | 8.824 | 167,881 | +0.29(+3.34%) |
Jul 10, 2023 | 8.292 | 8.577 | 8.292 | 8.538 | 168,403 | +0.25(+2.97%) |
Jul 07, 2023 | 8.272 | 8.528 | 8.203 | 8.292 | 165,566 | +0.06(+0.72%) |
Jul 06, 2023 | 8.577 | 8.627 | 8.105 | 8.233 | 294,550 | -0.50(-5.75%) |
Jul 05, 2023 | 8.804 | 9.050 | 8.439 | 8.735 | 399,249 | -0.09(-1.00%) |
Jul 03, 2023 | 8.981 | 9.129 | 8.784 | 8.824 | 85,623 | -0.18(-1.97%) |
Jun 30, 2023 | 8.892 | 9.085 | 8.696 | 9.001 | 297,040 | +0.13(+1.44%) |
Jun 29, 2023 | 8.292 | 8.892 | 8.262 | 8.873 | 304,578 | +0.61(+7.39%) |
Jun 28, 2023 | 8.203 | 8.282 | 8.055 | 8.262 | 202,310 | +0.05(+0.60%) |
Jun 27, 2023 | 7.977 | 8.307 | 7.892 | 8.213 | 159,746 | +0.28(+3.47%) |
Jun 26, 2023 | 8.016 | 8.075 | 7.750 | 7.937 | 309,874 | +0.03(+0.37%) |
Jun 23, 2023 | 7.711 | 8.272 | 7.711 | 7.908 | 1,493,509 | +0.04(+0.50%) |
Jun 22, 2023 | 7.770 | 8.075 | 7.642 | 7.868 | 257,430 | +0.06(+0.76%) |
Jun 21, 2023 | 7.760 | 7.937 | 7.662 | 7.809 | 143,044 | +0.01(+0.13%) |
Jun 20, 2023 | 7.908 | 7.937 | 7.740 | 7.799 | 195,548 | -0.10(-1.25%) |
Jun 16, 2023 | 7.957 | 8.085 | 7.794 | 7.898 | 392,369 | +0.02(+0.25%) |
Jun 15, 2023 | 8.223 | 8.267 | 7.839 | 7.878 | 259,052 | -0.34(-4.19%) |
Jun 14, 2023 | 8.459 | 8.577 | 8.179 | 8.223 | 169,077 | -0.17(-2.00%) |
Jun 13, 2023 | 8.252 | 8.499 | 8.193 | 8.390 | 175,021 | +0.17(+2.04%) |
Jun 12, 2023 | 8.489 | 8.587 | 8.193 | 8.223 | 298,837 | -0.25(-2.91%) |
Jun 09, 2023 | 8.577 | 8.666 | 8.390 | 8.469 | 236,905 | -0.08(-0.92%) |
Jun 08, 2023 | 8.735 | 8.774 | 8.400 | 8.548 | 155,403 | -0.14(-1.59%) |
Jun 07, 2023 | 8.518 | 8.996 | 8.518 | 8.686 | 367,558 | +0.27(+3.16%) |
Jun 06, 2023 | 8.085 | 8.508 | 8.006 | 8.420 | 380,907 | +0.34(+4.27%) |
Jun 05, 2023 | 8.164 | 8.233 | 7.937 | 8.075 | 366,114 | -0.07(-0.85%) |
Jun 02, 2023 | 7.947 | 8.193 | 7.947 | 8.144 | 361,822 | +0.35(+4.55%) |
Jun 01, 2023 | 8.124 | 8.144 | 7.775 | 7.790 | 296,611 | -0.35(-4.35%) |
May 31, 2023 | 8.558 | 8.577 | 7.967 | 8.144 | 580,733 | -0.47(-5.49%) |
May 30, 2023 | 8.469 | 8.691 | 8.371 | 8.617 | 240,811 | +0.23(+2.70%) |
May 26, 2023 | 8.272 | 8.577 | 8.272 | 8.390 | 240,659 | +0.10(+1.19%) |
May 25, 2023 | 8.587 | 8.932 | 8.223 | 8.292 | 450,130 | -0.02(-0.24%) |
May 24, 2023 | 8.627 | 8.632 | 8.292 | 8.311 | 175,225 | -0.32(-3.65%) |
May 23, 2023 | 8.656 | 8.902 | 8.607 | 8.627 | 185,929 | -0.02(-0.23%) |
May 22, 2023 | 8.410 | 8.735 | 8.380 | 8.646 | 171,521 | +0.26(+3.05%) |
May 19, 2023 | 8.676 | 8.676 | 8.361 | 8.390 | 176,081 | -0.17(-1.96%) |
May 18, 2023 | 8.715 | 8.750 | 8.503 | 8.558 | 271,117 | -0.15(-1.70%) |
May 17, 2023 | 8.597 | 8.804 | 8.499 | 8.705 | 261,477 | +0.15(+1.73%) |
May 16, 2023 | 8.784 | 8.912 | 8.341 | 8.558 | 314,508 | -0.33(-3.77%) |
May 15, 2023 | 8.617 | 9.003 | 8.577 | 8.892 | 274,469 | +0.29(+3.32%) |
May 12, 2023 | 8.469 | 8.686 | 8.371 | 8.607 | 253,804 | +0.19(+2.22%) |
May 11, 2023 | 8.390 | 8.449 | 8.169 | 8.420 | 248,035 | -0.02(-0.23%) |
May 10, 2023 | 8.351 | 8.567 | 8.223 | 8.439 | 315,541 | +0.22(+2.63%) |
May 09, 2023 | 8.164 | 8.375 | 7.977 | 8.223 | 257,060 | -0.01(-0.12%) |
May 08, 2023 | 8.499 | 8.696 | 8.223 | 8.233 | 230,279 | -0.19(-2.22%) |
May 05, 2023 | 8.538 | 8.666 | 8.124 | 8.420 | 257,957 | +0.03(+0.41%) |
May 04, 2023 | 8.434 | 8.631 | 8.258 | 8.385 | 341,524 | -0.12(-1.39%) |
May 03, 2023 | 8.012 | 8.847 | 8.012 | 8.503 | 612,120 | -0.35(-3.99%) |
May 02, 2023 | 9.220 | 9.485 | 8.709 | 8.857 | 706,218 | -0.48(-5.15%) |