Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 8.990 | 9.073 | 8.420 | 8.450 | 115,287 | -0.56(-6.22%) |
Jul 28, 2023 | 9.070 | 9.120 | 8.970 | 9.010 | 46,195 | +0.01(+0.11%) |
Jul 27, 2023 | 9.010 | 9.090 | 8.960 | 9.000 | 70,320 | +0.00(+0.00%) |
Jul 26, 2023 | 8.890 | 9.050 | 8.840 | 9.000 | 69,408 | +0.07(+0.78%) |
Jul 25, 2023 | 8.950 | 9.080 | 8.810 | 8.930 | 72,472 | -0.02(-0.22%) |
Jul 24, 2023 | 8.900 | 8.980 | 8.850 | 8.950 | 115,038 | +0.05(+0.56%) |
Jul 21, 2023 | 9.090 | 9.090 | 8.870 | 8.900 | 110,406 | -0.11(-1.22%) |
Jul 20, 2023 | 9.050 | 9.070 | 8.960 | 9.010 | 137,727 | -0.05(-0.55%) |
Jul 19, 2023 | 9.100 | 9.200 | 9.030 | 9.060 | 87,929 | -0.03(-0.33%) |
Jul 18, 2023 | 9.050 | 9.170 | 9.050 | 9.090 | 109,338 | -0.03(-0.33%) |
Jul 17, 2023 | 9.260 | 9.300 | 9.060 | 9.120 | 100,528 | -0.23(-2.46%) |
Jul 14, 2023 | 9.190 | 9.390 | 9.140 | 9.350 | 66,276 | +0.13(+1.41%) |
Jul 13, 2023 | 9.140 | 9.380 | 9.140 | 9.220 | 127,242 | +0.08(+0.88%) |
Jul 12, 2023 | 9.330 | 9.370 | 9.120 | 9.140 | 88,550 | -0.06(-0.65%) |
Jul 11, 2023 | 9.400 | 9.500 | 9.127 | 9.200 | 129,519 | -0.20(-2.13%) |
Jul 10, 2023 | 9.400 | 9.450 | 9.290 | 9.400 | 93,330 | +0.02(+0.21%) |
Jul 07, 2023 | 9.340 | 9.500 | 9.300 | 9.380 | 160,661 | +0.07(+0.75%) |
Jul 06, 2023 | 9.320 | 9.430 | 9.265 | 9.310 | 143,318 | -0.13(-1.38%) |
Jul 05, 2023 | 9.770 | 9.770 | 9.410 | 9.440 | 153,790 | -0.41(-4.16%) |
Jul 03, 2023 | 9.660 | 9.880 | 9.530 | 9.850 | 89,072 | +0.07(+0.72%) |
Jun 30, 2023 | 9.540 | 9.995 | 9.450 | 9.780 | 271,168 | +0.29(+3.06%) |
Jun 29, 2023 | 9.330 | 9.500 | 9.320 | 9.490 | 90,744 | +0.06(+0.64%) |
Jun 28, 2023 | 9.430 | 9.530 | 9.360 | 9.430 | 141,278 | -0.04(-0.42%) |
Jun 27, 2023 | 9.470 | 9.630 | 9.340 | 9.470 | 156,751 | -0.01(-0.11%) |
Jun 26, 2023 | 9.210 | 9.650 | 9.210 | 9.480 | 187,418 | +0.28(+3.04%) |
Jun 23, 2023 | 9.320 | 9.600 | 9.060 | 9.200 | 4,946,865 | -0.40(-4.17%) |
Jun 22, 2023 | 9.690 | 9.830 | 9.160 | 9.600 | 276,199 | -0.11(-1.13%) |
Jun 21, 2023 | 8.870 | 9.870 | 8.870 | 9.710 | 254,982 | +0.48(+5.20%) |
Jun 20, 2023 | 9.140 | 9.265 | 9.000 | 9.230 | 271,706 | -0.01(-0.11%) |
Jun 16, 2023 | 9.830 | 9.850 | 9.070 | 9.240 | 198,232 | -0.58(-5.91%) |
Jun 15, 2023 | 10.19 | 10.34 | 9.770 | 9.820 | 104,862 | -0.37(-3.63%) |
Jun 14, 2023 | 9.890 | 10.36 | 9.860 | 10.19 | 139,549 | +0.28(+2.83%) |
Jun 13, 2023 | 9.990 | 10.17 | 9.910 | 9.910 | 120,368 | +0.06(+0.61%) |
Jun 12, 2023 | 9.650 | 9.890 | 9.650 | 9.850 | 86,381 | +0.13(+1.34%) |
Jun 09, 2023 | 9.510 | 9.870 | 9.510 | 9.720 | 121,276 | +0.13(+1.36%) |
Jun 08, 2023 | 9.870 | 9.870 | 9.360 | 9.590 | 197,284 | -0.25(-2.54%) |
Jun 07, 2023 | 9.950 | 10.02 | 9.820 | 9.840 | 96,457 | -0.13(-1.30%) |
Jun 06, 2023 | 9.870 | 9.980 | 9.760 | 9.970 | 114,893 | +0.16(+1.63%) |
Jun 05, 2023 | 9.740 | 9.980 | 9.740 | 9.810 | 88,544 | +0.01(+0.10%) |
Jun 02, 2023 | 9.930 | 9.960 | 9.780 | 9.800 | 66,234 | -0.06(-0.61%) |
Jun 01, 2023 | 9.500 | 9.890 | 9.460 | 9.860 | 84,439 | +0.33(+3.46%) |
May 31, 2023 | 9.490 | 9.750 | 9.340 | 9.530 | 152,663 | +0.06(+0.63%) |
May 30, 2023 | 9.340 | 9.545 | 9.290 | 9.470 | 206,838 | +0.11(+1.18%) |
May 26, 2023 | 9.590 | 9.670 | 9.330 | 9.360 | 105,262 | -0.27(-2.80%) |
May 25, 2023 | 9.690 | 9.790 | 9.550 | 9.630 | 104,340 | -0.02(-0.21%) |
May 24, 2023 | 9.750 | 9.795 | 9.520 | 9.650 | 196,910 | -0.10(-1.03%) |
May 23, 2023 | 9.880 | 10.03 | 9.660 | 9.750 | 117,595 | -0.13(-1.32%) |
May 22, 2023 | 10.59 | 10.68 | 9.830 | 9.880 | 209,319 | -0.71(-6.70%) |
May 19, 2023 | 10.18 | 10.63 | 10.18 | 10.59 | 286,076 | +0.31(+3.02%) |
May 18, 2023 | 10.47 | 10.59 | 10.20 | 10.28 | 176,724 | -0.18(-1.72%) |
May 17, 2023 | 10.33 | 10.71 | 10.33 | 10.46 | 211,185 | +0.13(+1.26%) |
May 16, 2023 | 10.79 | 10.79 | 10.00 | 10.33 | 210,333 | -0.46(-4.31%) |
May 15, 2023 | 10.38 | 11.08 | 10.38 | 10.79 | 132,124 | +0.41(+4.00%) |
May 12, 2023 | 10.34 | 10.52 | 10.28 | 10.38 | 125,442 | +0.00(+0.00%) |
May 11, 2023 | 10.55 | 10.70 | 10.31 | 10.38 | 104,062 | -0.27(-2.54%) |
May 10, 2023 | 10.39 | 10.76 | 10.39 | 10.65 | 81,964 | +0.16(+1.48%) |
May 09, 2023 | 11.00 | 11.00 | 9.700 | 10.49 | 278,734 | -0.29(-2.73%) |
May 08, 2023 | 10.71 | 10.94 | 10.41 | 10.79 | 131,820 | +0.09(+0.84%) |
May 05, 2023 | 10.47 | 10.74 | 10.44 | 10.70 | 66,828 | +0.18(+1.71%) |
May 04, 2023 | 10.73 | 10.79 | 10.43 | 10.52 | 74,863 | -0.18(-1.68%) |
May 03, 2023 | 10.90 | 10.95 | 10.41 | 10.70 | 125,320 | -0.15(-1.38%) |
May 02, 2023 | 10.77 | 11.00 | 10.70 | 10.85 | 108,312 | +0.08(+0.74%) |