Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 8.796 | 8.907 | 8.796 | 8.860 | 124,317 | +0.13(+1.48%) |
Jul 28, 2023 | 8.907 | 9.014 | 8.638 | 8.731 | 131,331 | -0.09(-1.05%) |
Jul 27, 2023 | 8.833 | 8.962 | 8.749 | 8.823 | 128,992 | +0.05(+0.53%) |
Jul 26, 2023 | 8.536 | 8.907 | 8.536 | 8.777 | 165,764 | +0.22(+2.60%) |
Jul 25, 2023 | 8.518 | 8.620 | 8.425 | 8.555 | 147,268 | +0.17(+1.99%) |
Jul 24, 2023 | 8.425 | 8.527 | 8.333 | 8.388 | 177,806 | +0.11(+1.34%) |
Jul 21, 2023 | 8.823 | 8.842 | 8.212 | 8.277 | 305,409 | -0.47(-5.40%) |
Jul 20, 2023 | 8.944 | 8.971 | 8.721 | 8.749 | 211,841 | -0.21(-2.38%) |
Jul 19, 2023 | 9.175 | 9.198 | 8.860 | 8.962 | 223,862 | -0.14(-1.53%) |
Jul 18, 2023 | 8.823 | 9.249 | 8.823 | 9.101 | 288,847 | +0.28(+3.15%) |
Jul 17, 2023 | 8.870 | 8.999 | 8.814 | 8.823 | 294,226 | -0.05(-0.52%) |
Jul 14, 2023 | 8.842 | 8.907 | 8.573 | 8.870 | 305,580 | -0.02(-0.21%) |
Jul 13, 2023 | 8.962 | 9.017 | 8.823 | 8.888 | 216,493 | -0.06(-0.62%) |
Jul 12, 2023 | 8.934 | 9.027 | 8.870 | 8.944 | 275,685 | +0.15(+1.68%) |
Jul 11, 2023 | 8.805 | 8.916 | 8.731 | 8.796 | 223,113 | +0.01(+0.11%) |
Jul 10, 2023 | 8.555 | 8.833 | 8.541 | 8.786 | 512,063 | +0.25(+2.98%) |
Jul 07, 2023 | 8.416 | 8.740 | 8.416 | 8.532 | 613,704 | +0.13(+1.54%) |
Jul 06, 2023 | 8.416 | 8.536 | 8.222 | 8.402 | 207,133 | -0.11(-1.25%) |
Jul 05, 2023 | 8.333 | 8.559 | 8.328 | 8.509 | 287,856 | +0.12(+1.43%) |
Jul 03, 2023 | 8.481 | 8.629 | 8.351 | 8.388 | 88,960 | -0.09(-1.09%) |
Jun 30, 2023 | 8.564 | 8.564 | 8.260 | 8.481 | 208,802 | +0.01(+0.11%) |
Jun 29, 2023 | 8.379 | 8.684 | 8.360 | 8.471 | 351,079 | +0.09(+1.11%) |
Jun 28, 2023 | 8.147 | 8.453 | 8.087 | 8.379 | 323,734 | +0.23(+2.84%) |
Jun 27, 2023 | 7.934 | 8.240 | 7.934 | 8.147 | 222,722 | +0.14(+1.73%) |
Jun 26, 2023 | 7.870 | 8.147 | 7.870 | 8.009 | 209,333 | +0.15(+1.88%) |
Jun 23, 2023 | 7.712 | 7.925 | 7.712 | 7.860 | 473,560 | +0.06(+0.71%) |
Jun 22, 2023 | 7.722 | 7.833 | 7.592 | 7.805 | 153,512 | +0.09(+1.20%) |
Jun 21, 2023 | 7.657 | 7.916 | 7.564 | 7.712 | 237,868 | +0.06(+0.73%) |
Jun 20, 2023 | 7.555 | 7.731 | 7.546 | 7.657 | 232,075 | +0.06(+0.73%) |
Jun 16, 2023 | 7.934 | 7.962 | 7.518 | 7.601 | 480,837 | -0.26(-3.30%) |
Jun 15, 2023 | 8.009 | 8.009 | 7.731 | 7.860 | 260,904 | -0.14(-1.74%) |
Jun 14, 2023 | 8.009 | 8.129 | 7.916 | 7.999 | 435,009 | +0.06(+0.82%) |
Jun 13, 2023 | 7.777 | 8.073 | 7.777 | 7.934 | 290,890 | +0.23(+3.00%) |
Jun 12, 2023 | 7.647 | 7.768 | 7.555 | 7.703 | 204,063 | +0.06(+0.73%) |
Jun 09, 2023 | 7.749 | 7.841 | 7.564 | 7.647 | 197,913 | -0.10(-1.31%) |
Jun 08, 2023 | 7.842 | 7.897 | 7.685 | 7.749 | 262,552 | +0.03(+0.36%) |
Jun 07, 2023 | 7.435 | 7.819 | 7.435 | 7.722 | 333,546 | +0.34(+4.64%) |
Jun 06, 2023 | 7.129 | 7.536 | 7.101 | 7.379 | 370,583 | +0.26(+3.64%) |
Jun 05, 2023 | 7.046 | 7.212 | 7.046 | 7.120 | 398,982 | +0.05(+0.65%) |
Jun 02, 2023 | 6.953 | 7.101 | 6.953 | 7.073 | 298,677 | +0.19(+2.69%) |
Jun 01, 2023 | 6.953 | 7.148 | 6.847 | 6.888 | 269,737 | -0.11(-1.59%) |
May 31, 2023 | 6.879 | 7.064 | 6.685 | 6.999 | 524,824 | +0.00(+0.00%) |
May 30, 2023 | 6.990 | 7.026 | 6.739 | 6.999 | 421,600 | +0.10(+1.43%) |
May 26, 2023 | 6.766 | 6.981 | 6.686 | 6.901 | 247,709 | +0.10(+1.45%) |
May 25, 2023 | 6.964 | 7.080 | 6.766 | 6.802 | 146,598 | -0.18(-2.57%) |
May 24, 2023 | 7.035 | 7.080 | 6.874 | 6.981 | 147,754 | -0.05(-0.76%) |
May 23, 2023 | 6.766 | 7.062 | 6.748 | 7.035 | 255,620 | +0.28(+4.11%) |
May 22, 2023 | 6.847 | 6.901 | 6.731 | 6.757 | 181,313 | -0.11(-1.57%) |
May 19, 2023 | 7.080 | 7.080 | 6.784 | 6.865 | 278,145 | -0.23(-3.28%) |
May 18, 2023 | 6.928 | 7.143 | 6.907 | 7.098 | 185,528 | +0.13(+1.80%) |
May 17, 2023 | 6.775 | 7.008 | 6.775 | 6.973 | 204,992 | +0.29(+4.29%) |
May 16, 2023 | 6.990 | 7.026 | 6.632 | 6.686 | 224,768 | -0.38(-5.33%) |
May 15, 2023 | 6.946 | 7.143 | 6.883 | 7.062 | 173,224 | +0.12(+1.68%) |
May 12, 2023 | 7.080 | 7.098 | 6.811 | 6.946 | 257,764 | -0.08(-1.15%) |
May 11, 2023 | 6.883 | 7.080 | 6.829 | 7.026 | 186,798 | +0.13(+1.82%) |
May 10, 2023 | 6.874 | 6.946 | 6.748 | 6.901 | 200,407 | +0.11(+1.58%) |
May 09, 2023 | 6.686 | 6.811 | 6.506 | 6.793 | 147,835 | +0.10(+1.47%) |
May 08, 2023 | 6.793 | 6.793 | 6.548 | 6.695 | 276,561 | -0.09(-1.32%) |
May 05, 2023 | 6.695 | 6.838 | 6.655 | 6.784 | 280,596 | +0.22(+3.42%) |
May 04, 2023 | 6.336 | 6.587 | 6.193 | 6.560 | 379,578 | +0.17(+2.66%) |
May 03, 2023 | 6.273 | 6.784 | 6.166 | 6.390 | 728,297 | -0.29(-4.30%) |
May 02, 2023 | 6.865 | 6.892 | 6.605 | 6.677 | 414,216 | -0.27(-3.87%) |