Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 9.274 | 9.393 | 9.108 | 9.283 | 7,936,967 | +0.04(+0.40%) |
Jul 28, 2023 | 9.559 | 9.614 | 9.210 | 9.246 | 9,369,090 | -0.17(-1.86%) |
Jul 27, 2023 | 9.844 | 9.880 | 9.393 | 9.421 | 8,541,828 | -0.35(-3.58%) |
Jul 26, 2023 | 9.577 | 9.780 | 9.568 | 9.771 | 7,498,874 | +0.20(+2.12%) |
Jul 25, 2023 | 9.614 | 9.669 | 9.462 | 9.568 | 9,955,500 | -0.06(-0.57%) |
Jul 24, 2023 | 9.522 | 9.706 | 9.467 | 9.623 | 9,862,219 | +0.11(+1.16%) |
Jul 21, 2023 | 9.476 | 9.577 | 9.324 | 9.513 | 7,929,271 | +0.06(+0.68%) |
Jul 20, 2023 | 9.522 | 9.591 | 9.439 | 9.449 | 11,892,753 | -0.15(-1.53%) |
Jul 19, 2023 | 9.246 | 9.596 | 9.246 | 9.596 | 10,258,610 | +0.44(+4.82%) |
Jul 18, 2023 | 9.117 | 9.214 | 9.053 | 9.154 | 9,125,083 | +0.09(+1.02%) |
Jul 17, 2023 | 9.044 | 9.144 | 8.961 | 9.062 | 6,724,413 | +0.01(+0.10%) |
Jul 14, 2023 | 9.090 | 9.117 | 8.915 | 9.053 | 8,659,153 | -0.06(-0.61%) |
Jul 13, 2023 | 9.099 | 9.182 | 9.025 | 9.108 | 8,754,211 | +0.09(+1.02%) |
Jul 12, 2023 | 9.071 | 9.136 | 8.989 | 9.016 | 8,391,042 | +0.10(+1.14%) |
Jul 11, 2023 | 8.740 | 8.952 | 8.648 | 8.915 | 8,522,355 | +0.29(+3.42%) |
Jul 10, 2023 | 8.464 | 8.657 | 8.372 | 8.621 | 7,686,609 | +0.10(+1.19%) |
Jul 07, 2023 | 8.418 | 8.639 | 8.363 | 8.519 | 11,631,361 | +0.09(+1.09%) |
Jul 06, 2023 | 8.593 | 8.657 | 8.271 | 8.427 | 12,809,960 | -0.32(-3.68%) |
Jul 05, 2023 | 8.713 | 8.961 | 8.575 | 8.749 | 7,845,853 | -0.03(-0.31%) |
Jul 03, 2023 | 8.473 | 8.786 | 8.464 | 8.777 | 7,169,650 | +0.26(+3.02%) |
Jun 30, 2023 | 8.565 | 8.662 | 8.437 | 8.519 | 9,268,437 | +0.01(+0.11%) |
Jun 29, 2023 | 8.409 | 8.556 | 8.381 | 8.510 | 6,238,380 | +0.06(+0.65%) |
Jun 28, 2023 | 8.464 | 8.464 | 8.331 | 8.455 | 7,804,701 | -0.04(-0.43%) |
Jun 27, 2023 | 8.243 | 8.575 | 8.179 | 8.492 | 9,512,817 | +0.24(+2.90%) |
Jun 26, 2023 | 8.004 | 8.280 | 7.958 | 8.253 | 7,404,248 | +0.27(+3.34%) |
Jun 23, 2023 | 8.050 | 8.096 | 7.967 | 7.986 | 10,767,995 | -0.11(-1.36%) |
Jun 22, 2023 | 8.216 | 8.234 | 7.940 | 8.096 | 10,331,614 | -0.12(-1.46%) |
Jun 21, 2023 | 8.289 | 8.317 | 8.188 | 8.216 | 8,542,345 | -0.17(-1.98%) |
Jun 20, 2023 | 8.418 | 8.423 | 8.271 | 8.381 | 8,563,811 | -0.06(-0.76%) |
Jun 16, 2023 | 8.335 | 8.492 | 8.303 | 8.446 | 14,405,820 | +0.06(+0.66%) |
Jun 15, 2023 | 8.280 | 8.400 | 8.119 | 8.391 | 11,054,856 | +0.04(+0.44%) |
Jun 14, 2023 | 8.354 | 8.538 | 8.115 | 8.354 | 18,910,654 | +0.06(+0.78%) |
Jun 13, 2023 | 8.236 | 8.392 | 8.191 | 8.289 | 25,003,004 | +0.08(+0.98%) |
Jun 12, 2023 | 8.227 | 8.325 | 8.102 | 8.209 | 16,597,438 | +0.02(+0.22%) |
Jun 09, 2023 | 8.334 | 8.379 | 8.160 | 8.191 | 12,120,336 | -0.14(-1.71%) |
Jun 08, 2023 | 8.289 | 8.352 | 8.059 | 8.334 | 12,316,808 | +0.04(+0.54%) |
Jun 07, 2023 | 8.147 | 8.316 | 8.022 | 8.289 | 24,030,928 | +0.29(+3.56%) |
Jun 06, 2023 | 7.594 | 8.049 | 7.536 | 8.004 | 17,935,988 | +0.42(+5.52%) |
Jun 05, 2023 | 7.354 | 7.634 | 7.336 | 7.585 | 14,067,867 | +0.23(+3.15%) |
Jun 02, 2023 | 7.434 | 7.599 | 7.336 | 7.354 | 13,926,459 | +0.07(+0.98%) |
Jun 01, 2023 | 7.345 | 7.407 | 7.080 | 7.282 | 11,812,804 | -0.07(-0.97%) |
May 31, 2023 | 7.149 | 7.416 | 7.131 | 7.354 | 55,223,660 | +0.09(+1.23%) |
May 30, 2023 | 7.122 | 7.291 | 6.997 | 7.264 | 11,367,635 | +0.21(+2.90%) |
May 26, 2023 | 6.863 | 7.077 | 6.783 | 7.059 | 12,460,213 | +0.21(+2.99%) |
May 25, 2023 | 6.979 | 7.077 | 6.734 | 6.854 | 14,129,841 | -0.17(-2.41%) |
May 24, 2023 | 7.238 | 7.407 | 6.926 | 7.024 | 14,892,225 | -0.02(-0.25%) |
May 23, 2023 | 7.024 | 7.278 | 7.015 | 7.042 | 16,146,677 | +0.07(+1.02%) |
May 22, 2023 | 6.899 | 7.006 | 6.810 | 6.970 | 8,271,312 | +0.12(+1.82%) |
May 19, 2023 | 7.015 | 7.033 | 6.689 | 6.845 | 15,247,727 | -0.09(-1.29%) |
May 18, 2023 | 6.765 | 6.944 | 6.703 | 6.935 | 14,340,570 | +0.14(+2.10%) |
May 17, 2023 | 6.462 | 6.801 | 6.453 | 6.792 | 11,329,771 | +0.32(+4.96%) |
May 16, 2023 | 6.525 | 6.596 | 6.418 | 6.471 | 17,332,694 | -0.12(-1.76%) |
May 15, 2023 | 6.845 | 6.854 | 6.534 | 6.587 | 20,666,998 | -0.22(-3.27%) |
May 12, 2023 | 7.487 | 7.492 | 6.667 | 6.810 | 46,506,976 | -0.69(-9.16%) |
May 11, 2023 | 7.407 | 7.557 | 7.380 | 7.496 | 10,402,628 | -0.02(-0.24%) |
May 10, 2023 | 7.590 | 7.621 | 7.416 | 7.514 | 7,735,434 | +0.04(+0.48%) |
May 09, 2023 | 7.576 | 7.576 | 7.371 | 7.478 | 12,508,643 | -0.16(-2.10%) |
May 08, 2023 | 7.666 | 7.701 | 7.572 | 7.639 | 8,843,325 | -0.04(-0.46%) |
May 05, 2023 | 7.648 | 7.755 | 7.463 | 7.674 | 11,185,797 | +0.18(+2.38%) |
May 04, 2023 | 7.273 | 7.559 | 7.157 | 7.496 | 17,149,410 | +0.11(+1.45%) |
May 03, 2023 | 7.434 | 7.581 | 7.309 | 7.389 | 16,043,181 | -0.03(-0.36%) |
May 02, 2023 | 7.603 | 7.639 | 7.247 | 7.416 | 11,597,398 | -0.24(-3.14%) |