Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 9.856 | 9.942 | 9.827 | 9.856 | 17,693,854 | +0.04(+0.39%) |
Jul 28, 2023 | 9.904 | 9.923 | 9.798 | 9.817 | 6,482,538 | +0.04(+0.39%) |
Jul 27, 2023 | 9.808 | 9.904 | 9.769 | 9.779 | 6,690,107 | +0.03(+0.30%) |
Jul 26, 2023 | 9.731 | 9.803 | 9.654 | 9.750 | 6,077,046 | -0.03(-0.29%) |
Jul 25, 2023 | 9.750 | 9.817 | 9.673 | 9.779 | 7,366,190 | +0.07(+0.69%) |
Jul 24, 2023 | 9.654 | 9.721 | 9.625 | 9.712 | 3,965,120 | +0.09(+0.90%) |
Jul 21, 2023 | 9.606 | 9.654 | 9.500 | 9.625 | 4,814,128 | +0.07(+0.70%) |
Jul 20, 2023 | 9.606 | 9.630 | 9.510 | 9.558 | 6,769,251 | -0.03(-0.30%) |
Jul 19, 2023 | 9.539 | 9.620 | 9.519 | 9.587 | 5,756,578 | +0.03(+0.30%) |
Jul 18, 2023 | 9.462 | 9.587 | 9.366 | 9.558 | 5,937,299 | +0.07(+0.71%) |
Jul 17, 2023 | 9.529 | 9.539 | 9.404 | 9.491 | 4,288,331 | -0.05(-0.50%) |
Jul 14, 2023 | 9.577 | 9.596 | 9.452 | 9.539 | 5,812,538 | -0.05(-0.50%) |
Jul 13, 2023 | 9.500 | 9.625 | 9.491 | 9.587 | 5,697,820 | +0.09(+0.91%) |
Jul 12, 2023 | 9.577 | 9.582 | 9.471 | 9.500 | 6,605,196 | +0.02(+0.20%) |
Jul 11, 2023 | 9.395 | 9.481 | 9.356 | 9.481 | 5,253,241 | +0.15(+1.65%) |
Jul 10, 2023 | 9.202 | 9.356 | 9.030 | 9.327 | 10,475,872 | -0.22(-2.31%) |
Jul 07, 2023 | 9.443 | 9.654 | 9.443 | 9.548 | 10,197,345 | +0.11(+1.12%) |
Jul 06, 2023 | 9.337 | 9.471 | 9.260 | 9.443 | 10,186,076 | +0.07(+0.72%) |
Jul 05, 2023 | 9.486 | 9.524 | 9.327 | 9.375 | 9,316,106 | -0.31(-3.17%) |
Jul 03, 2023 | 9.558 | 9.740 | 9.543 | 9.683 | 3,604,728 | +0.10(+1.00%) |
Jun 30, 2023 | 9.519 | 9.616 | 9.447 | 9.587 | 6,270,011 | +0.08(+0.81%) |
Jun 29, 2023 | 9.366 | 9.519 | 9.289 | 9.510 | 5,475,552 | +0.09(+0.92%) |
Jun 28, 2023 | 9.635 | 9.644 | 9.375 | 9.423 | 6,735,698 | -0.25(-2.58%) |
Jun 27, 2023 | 9.577 | 9.712 | 9.515 | 9.673 | 5,354,372 | +0.11(+1.10%) |
Jun 26, 2023 | 9.529 | 9.606 | 9.471 | 9.567 | 5,245,119 | +0.09(+0.91%) |
Jun 23, 2023 | 9.567 | 9.596 | 9.462 | 9.481 | 8,906,299 | -0.19(-1.99%) |
Jun 22, 2023 | 9.731 | 9.731 | 9.553 | 9.673 | 4,798,958 | -0.08(-0.79%) |
Jun 21, 2023 | 9.788 | 9.798 | 9.697 | 9.750 | 7,420,662 | -0.04(-0.39%) |
Jun 20, 2023 | 9.856 | 9.913 | 9.779 | 9.788 | 7,675,405 | -0.15(-1.55%) |
Jun 16, 2023 | 9.894 | 9.981 | 9.865 | 9.942 | 20,231,654 | +0.07(+0.68%) |
Jun 15, 2023 | 9.779 | 9.913 | 9.762 | 9.875 | 6,982,096 | +0.12(+1.18%) |
Jun 14, 2023 | 9.836 | 9.923 | 9.750 | 9.760 | 6,405,044 | +0.00(+0.00%) |
Jun 13, 2023 | 9.644 | 9.798 | 9.625 | 9.760 | 6,758,615 | +0.12(+1.30%) |
Jun 12, 2023 | 9.606 | 9.683 | 9.567 | 9.635 | 5,341,671 | +0.02(+0.20%) |
Jun 09, 2023 | 9.692 | 9.692 | 9.567 | 9.616 | 4,623,369 | -0.07(-0.69%) |
Jun 08, 2023 | 9.740 | 9.740 | 9.567 | 9.683 | 6,824,403 | -0.03(-0.30%) |
Jun 07, 2023 | 9.635 | 9.740 | 9.577 | 9.712 | 7,219,695 | +0.11(+1.10%) |
Jun 06, 2023 | 9.606 | 9.716 | 9.558 | 9.606 | 10,784,289 | +0.00(+0.00%) |
Jun 05, 2023 | 9.625 | 9.769 | 9.154 | 9.606 | 15,915,827 | +0.03(+0.30%) |
Jun 02, 2023 | 9.452 | 9.606 | 9.447 | 9.577 | 9,171,858 | +0.24(+2.57%) |
Jun 01, 2023 | 9.308 | 9.385 | 9.231 | 9.337 | 10,228,368 | +0.08(+0.83%) |
May 31, 2023 | 9.347 | 9.385 | 9.226 | 9.260 | 16,225,969 | -0.10(-1.03%) |
May 30, 2023 | 9.423 | 9.452 | 9.327 | 9.356 | 8,261,913 | -0.05(-0.51%) |
May 26, 2023 | 9.481 | 9.519 | 9.378 | 9.404 | 6,840,937 | -0.02(-0.20%) |
May 25, 2023 | 9.491 | 9.539 | 9.375 | 9.423 | 7,118,745 | -0.12(-1.31%) |
May 24, 2023 | 9.664 | 9.664 | 9.524 | 9.548 | 7,859,493 | -0.17(-1.78%) |
May 23, 2023 | 9.731 | 9.827 | 9.673 | 9.721 | 8,801,892 | -0.03(-0.27%) |
May 22, 2023 | 9.700 | 9.786 | 9.662 | 9.748 | 8,155,343 | +0.04(+0.39%) |
May 19, 2023 | 9.767 | 9.800 | 9.681 | 9.710 | 4,937,013 | +0.01(+0.10%) |
May 18, 2023 | 9.691 | 9.719 | 9.615 | 9.700 | 5,020,289 | -0.03(-0.29%) |
May 17, 2023 | 9.710 | 9.757 | 9.605 | 9.729 | 7,832,796 | +0.03(+0.29%) |
May 16, 2023 | 9.776 | 9.786 | 9.691 | 9.700 | 7,524,851 | -0.13(-1.35%) |
May 15, 2023 | 9.805 | 9.843 | 9.738 | 9.833 | 6,713,553 | +0.06(+0.58%) |
May 12, 2023 | 9.890 | 9.918 | 9.719 | 9.776 | 5,653,039 | -0.06(-0.58%) |
May 11, 2023 | 9.814 | 9.857 | 9.748 | 9.833 | 6,218,472 | -0.03(-0.29%) |
May 10, 2023 | 9.852 | 9.885 | 9.748 | 9.861 | 8,749,976 | +0.08(+0.78%) |
May 09, 2023 | 9.861 | 9.861 | 9.781 | 9.786 | 6,617,713 | -0.14(-1.43%) |
May 08, 2023 | 9.956 | 9.994 | 9.880 | 9.928 | 6,495,605 | +0.04(+0.38%) |
May 05, 2023 | 9.748 | 9.947 | 9.738 | 9.890 | 10,710,996 | +0.20(+2.06%) |
May 04, 2023 | 9.472 | 9.909 | 9.472 | 9.691 | 11,170,565 | +0.19(+2.00%) |
May 03, 2023 | 9.691 | 9.719 | 9.292 | 9.501 | 26,640,596 | -0.86(-8.33%) |
May 02, 2023 | 10.44 | 10.48 | 10.24 | 10.36 | 9,159,831 | -0.13(-1.27%) |