Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 10.33 | 10.35 | 10.22 | 10.30 | 33,542 | -0.05(-0.46%) |
Jul 28, 2023 | 10.24 | 10.72 | 10.24 | 10.35 | 20,654 | +0.15(+1.51%) |
Jul 27, 2023 | 10.47 | 10.54 | 10.16 | 10.19 | 41,066 | -0.01(-0.09%) |
Jul 26, 2023 | 9.915 | 10.32 | 9.835 | 10.20 | 50,186 | +0.27(+2.71%) |
Jul 25, 2023 | 9.973 | 10.14 | 9.906 | 9.934 | 33,066 | -0.05(-0.48%) |
Jul 24, 2023 | 9.829 | 10.07 | 9.673 | 9.982 | 31,919 | +0.21(+2.16%) |
Jul 21, 2023 | 9.925 | 10.02 | 9.752 | 9.771 | 46,872 | -0.15(-1.55%) |
Jul 20, 2023 | 9.915 | 9.944 | 9.877 | 9.925 | 106,716 | +0.06(+0.58%) |
Jul 19, 2023 | 9.713 | 9.867 | 9.694 | 9.867 | 39,790 | +0.12(+1.28%) |
Jul 18, 2023 | 9.492 | 9.877 | 9.492 | 9.742 | 72,303 | +0.25(+2.63%) |
Jul 17, 2023 | 9.483 | 9.608 | 9.420 | 9.492 | 29,795 | +0.01(+0.10%) |
Jul 14, 2023 | 9.531 | 9.531 | 9.272 | 9.483 | 24,761 | +0.01(+0.10%) |
Jul 13, 2023 | 9.358 | 9.704 | 9.329 | 9.473 | 49,917 | +0.10(+1.02%) |
Jul 12, 2023 | 9.127 | 9.541 | 9.108 | 9.377 | 24,762 | +0.33(+3.61%) |
Jul 11, 2023 | 9.051 | 9.204 | 9.002 | 9.051 | 15,338 | +0.00(+0.00%) |
Jul 10, 2023 | 8.964 | 9.094 | 8.954 | 9.051 | 30,138 | +0.06(+0.64%) |
Jul 07, 2023 | 8.849 | 9.070 | 8.849 | 8.993 | 102,121 | +0.15(+1.74%) |
Jul 06, 2023 | 8.935 | 8.935 | 8.676 | 8.839 | 40,294 | -0.15(-1.71%) |
Jul 05, 2023 | 9.051 | 9.127 | 8.897 | 8.993 | 37,589 | -0.07(-0.74%) |
Jul 03, 2023 | 9.175 | 9.214 | 9.031 | 9.060 | 14,770 | +0.01(+0.11%) |
Jun 30, 2023 | 9.137 | 9.252 | 8.993 | 9.051 | 55,784 | -0.07(-0.74%) |
Jun 29, 2023 | 9.195 | 9.243 | 9.060 | 9.118 | 21,381 | -0.01(-0.11%) |
Jun 28, 2023 | 9.195 | 9.233 | 9.012 | 9.127 | 33,907 | -0.07(-0.78%) |
Jun 27, 2023 | 9.214 | 9.338 | 9.059 | 9.199 | 35,201 | +0.02(+0.26%) |
Jun 26, 2023 | 9.233 | 9.348 | 9.147 | 9.175 | 28,660 | -0.05(-0.52%) |
Jun 23, 2023 | 9.166 | 9.329 | 8.954 | 9.223 | 400,895 | +0.00(+0.00%) |
Jun 22, 2023 | 9.147 | 9.368 | 9.031 | 9.223 | 39,752 | +0.06(+0.63%) |
Jun 21, 2023 | 9.387 | 9.444 | 9.003 | 9.166 | 187,568 | -0.23(-2.45%) |
Jun 20, 2023 | 9.454 | 9.569 | 9.300 | 9.396 | 49,173 | -0.06(-0.61%) |
Jun 16, 2023 | 9.502 | 9.531 | 9.363 | 9.454 | 166,078 | -0.03(-0.30%) |
Jun 15, 2023 | 9.454 | 9.579 | 9.292 | 9.483 | 56,175 | +0.04(+0.41%) |
Jun 14, 2023 | 9.512 | 9.685 | 9.396 | 9.444 | 58,675 | -0.10(-1.01%) |
Jun 13, 2023 | 9.521 | 9.704 | 9.502 | 9.541 | 46,229 | +0.02(+0.20%) |
Jun 12, 2023 | 9.685 | 9.800 | 9.464 | 9.521 | 50,225 | -0.19(-1.98%) |
Jun 09, 2023 | 9.704 | 9.790 | 9.608 | 9.713 | 55,356 | -0.03(-0.30%) |
Jun 08, 2023 | 9.742 | 9.819 | 9.656 | 9.742 | 68,548 | +0.00(+0.00%) |
Jun 07, 2023 | 9.348 | 9.752 | 9.339 | 9.742 | 113,918 | +0.40(+4.32%) |
Jun 06, 2023 | 9.175 | 9.512 | 9.175 | 9.339 | 108,669 | +0.16(+1.78%) |
Jun 05, 2023 | 9.108 | 9.348 | 9.099 | 9.175 | 94,780 | +0.05(+0.53%) |
Jun 02, 2023 | 9.031 | 9.147 | 8.960 | 9.127 | 90,077 | +0.17(+1.93%) |
Jun 01, 2023 | 8.964 | 9.022 | 8.868 | 8.954 | 45,815 | +0.02(+0.22%) |
May 31, 2023 | 8.887 | 8.964 | 8.766 | 8.935 | 52,198 | +0.00(+0.00%) |
May 30, 2023 | 9.022 | 9.022 | 8.801 | 8.935 | 40,509 | -0.01(-0.11%) |
May 26, 2023 | 8.772 | 9.002 | 8.753 | 8.945 | 46,553 | +0.05(+0.54%) |
May 25, 2023 | 8.935 | 9.012 | 8.695 | 8.897 | 61,897 | -0.09(-0.96%) |
May 24, 2023 | 8.993 | 9.118 | 8.974 | 8.983 | 47,894 | -0.01(-0.11%) |
May 23, 2023 | 8.964 | 9.127 | 8.826 | 8.993 | 52,410 | +0.04(+0.43%) |
May 22, 2023 | 8.782 | 8.974 | 8.695 | 8.954 | 77,727 | +0.22(+2.53%) |
May 19, 2023 | 8.935 | 9.108 | 8.637 | 8.733 | 21,117 | -0.11(-1.20%) |
May 18, 2023 | 8.849 | 8.926 | 8.801 | 8.839 | 19,965 | +0.03(+0.33%) |
May 17, 2023 | 8.599 | 8.993 | 8.599 | 8.810 | 45,897 | +0.29(+3.38%) |
May 16, 2023 | 8.743 | 8.763 | 8.522 | 8.522 | 16,057 | -0.13(-1.55%) |
May 15, 2023 | 8.494 | 8.906 | 8.494 | 8.657 | 85,772 | +0.25(+2.97%) |
May 12, 2023 | 8.416 | 8.541 | 8.263 | 8.407 | 40,144 | +0.01(+0.11%) |
May 11, 2023 | 8.464 | 8.657 | 8.292 | 8.397 | 43,370 | -0.22(-2.56%) |
May 10, 2023 | 8.743 | 8.772 | 8.426 | 8.618 | 45,815 | -0.09(-0.99%) |
May 09, 2023 | 8.464 | 8.810 | 8.464 | 8.705 | 46,111 | +0.25(+2.95%) |
May 08, 2023 | 8.711 | 8.711 | 8.455 | 8.455 | 46,352 | -0.26(-2.94%) |
May 05, 2023 | 8.502 | 9.005 | 8.502 | 8.711 | 46,691 | +0.22(+2.57%) |
May 04, 2023 | 8.578 | 8.673 | 8.151 | 8.493 | 74,165 | -0.12(-1.43%) |
May 03, 2023 | 8.768 | 8.955 | 8.597 | 8.616 | 35,736 | +0.04(+0.44%) |
May 02, 2023 | 9.110 | 9.110 | 8.417 | 8.578 | 58,759 | -0.54(-5.93%) |