Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 9.705 | 9.872 | 9.598 | 9.627 | 9,225 | -0.00(-0.05%) |
Jul 28, 2023 | 9.774 | 9.774 | 9.451 | 9.632 | 3,697 | +0.05(+0.56%) |
Jul 27, 2023 | 9.481 | 9.744 | 9.476 | 9.578 | 1,572 | -0.11(-1.11%) |
Jul 26, 2023 | 9.539 | 9.780 | 9.482 | 9.686 | 10,899 | +0.13(+1.33%) |
Jul 25, 2023 | 9.774 | 9.813 | 9.559 | 9.559 | 3,495 | -0.14(-1.41%) |
Jul 24, 2023 | 9.793 | 9.813 | 9.608 | 9.696 | 4,154 | +0.01(+0.10%) |
Jul 21, 2023 | 9.842 | 9.842 | 9.686 | 9.686 | 5,774 | -0.22(-2.27%) |
Jul 20, 2023 | 9.989 | 10.03 | 9.793 | 9.911 | 8,938 | -0.23(-2.31%) |
Jul 19, 2023 | 10.02 | 10.20 | 10.02 | 10.15 | 3,838 | +0.13(+1.27%) |
Jul 18, 2023 | 9.754 | 10.02 | 9.755 | 10.02 | 3,871 | +0.24(+2.50%) |
Jul 17, 2023 | 9.696 | 9.901 | 9.676 | 9.774 | 8,596 | +0.15(+1.52%) |
Jul 14, 2023 | 9.627 | 9.979 | 9.627 | 9.627 | 7,532 | -0.24(-2.48%) |
Jul 13, 2023 | 9.823 | 9.960 | 9.657 | 9.872 | 5,321 | -0.10(-0.98%) |
Jul 12, 2023 | 9.793 | 9.969 | 9.668 | 9.969 | 4,693 | +0.31(+3.24%) |
Jul 11, 2023 | 9.432 | 9.841 | 9.295 | 9.657 | 14,879 | +0.33(+3.56%) |
Jul 10, 2023 | 9.402 | 9.481 | 9.305 | 9.324 | 5,710 | -0.01(-0.10%) |
Jul 07, 2023 | 9.363 | 9.529 | 9.334 | 9.334 | 16,820 | +0.00(+0.00%) |
Jul 06, 2023 | 9.314 | 9.539 | 9.178 | 9.334 | 7,614 | +0.01(+0.10%) |
Jul 05, 2023 | 9.979 | 9.979 | 9.295 | 9.324 | 21,704 | -0.36(-3.73%) |
Jul 03, 2023 | 9.344 | 9.793 | 9.344 | 9.686 | 9,880 | +0.24(+2.59%) |
Jun 30, 2023 | 9.872 | 9.872 | 9.373 | 9.441 | 9,275 | -0.35(-3.59%) |
Jun 29, 2023 | 9.832 | 9.832 | 9.686 | 9.793 | 1,772 | -0.24(-2.43%) |
Jun 28, 2023 | 10.09 | 10.58 | 9.842 | 10.04 | 29,738 | -0.27(-2.65%) |
Jun 27, 2023 | 10.39 | 10.40 | 10.12 | 10.31 | 29,171 | -0.03(-0.28%) |
Jun 26, 2023 | 9.969 | 10.34 | 9.832 | 10.34 | 62,830 | +0.24(+2.42%) |
Jun 23, 2023 | 9.989 | 10.10 | 9.803 | 10.10 | 12,299 | +0.12(+1.17%) |
Jun 22, 2023 | 10.03 | 10.18 | 9.823 | 9.979 | 1,909 | -0.09(-0.87%) |
Jun 21, 2023 | 9.852 | 10.35 | 9.744 | 10.07 | 19,037 | +0.47(+4.89%) |
Jun 20, 2023 | 9.412 | 9.920 | 9.324 | 9.598 | 14,751 | +0.60(+6.62%) |
Jun 16, 2023 | 9.471 | 9.666 | 9.002 | 9.002 | 24,527 | -0.46(-4.86%) |
Jun 15, 2023 | 9.823 | 9.872 | 9.324 | 9.461 | 6,345 | +0.16(+1.68%) |
Jun 14, 2023 | 9.627 | 9.940 | 9.305 | 9.305 | 10,001 | -0.30(-3.15%) |
Jun 13, 2023 | 9.920 | 10.08 | 9.236 | 9.608 | 27,905 | -0.19(-1.90%) |
Jun 12, 2023 | 10.07 | 10.23 | 9.702 | 9.793 | 5,850 | -0.35(-3.47%) |
Jun 09, 2023 | 10.32 | 10.33 | 10.10 | 10.15 | 4,197 | -0.12(-1.14%) |
Jun 08, 2023 | 10.70 | 10.70 | 10.23 | 10.26 | 13,435 | -0.21(-1.96%) |
Jun 07, 2023 | 10.04 | 10.91 | 9.969 | 10.47 | 23,421 | +0.45(+4.49%) |
Jun 06, 2023 | 9.412 | 10.02 | 9.261 | 10.02 | 9,269 | +0.68(+7.33%) |
Jun 05, 2023 | 9.373 | 9.474 | 9.246 | 9.334 | 6,088 | +0.11(+1.17%) |
Jun 02, 2023 | 9.412 | 9.499 | 9.226 | 9.226 | 7,533 | -0.01(-0.11%) |
Jun 01, 2023 | 9.275 | 9.686 | 9.079 | 9.236 | 10,997 | +0.14(+1.50%) |
May 31, 2023 | 9.148 | 9.422 | 9.099 | 9.099 | 11,348 | -0.07(-0.75%) |
May 30, 2023 | 9.284 | 9.661 | 8.918 | 9.168 | 33,739 | -0.11(-1.15%) |
May 26, 2023 | 9.100 | 9.390 | 9.071 | 9.274 | 6,972 | +0.12(+1.27%) |
May 25, 2023 | 9.206 | 9.269 | 8.936 | 9.158 | 12,170 | -0.04(-0.42%) |
May 24, 2023 | 9.400 | 9.404 | 9.197 | 9.197 | 12,399 | -0.14(-1.45%) |
May 23, 2023 | 9.409 | 10.00 | 9.332 | 9.332 | 29,920 | -0.20(-2.13%) |
May 22, 2023 | 9.622 | 9.728 | 9.535 | 9.535 | 3,967 | -0.12(-1.20%) |
May 19, 2023 | 10.17 | 10.44 | 9.593 | 9.651 | 37,316 | -0.40(-3.94%) |
May 18, 2023 | 9.767 | 10.76 | 9.767 | 10.05 | 27,006 | +0.18(+1.86%) |
May 17, 2023 | 9.815 | 9.954 | 9.680 | 9.863 | 6,167 | +0.19(+2.00%) |
May 16, 2023 | 9.931 | 10.04 | 9.670 | 9.670 | 7,408 | -0.47(-4.67%) |
May 15, 2023 | 10.27 | 10.63 | 10.14 | 10.14 | 6,349 | -0.13(-1.22%) |
May 12, 2023 | 10.32 | 10.59 | 10.13 | 10.27 | 12,314 | +0.03(+0.28%) |
May 11, 2023 | 10.23 | 10.24 | 9.888 | 10.24 | 13,561 | +0.15(+1.53%) |
May 10, 2023 | 9.941 | 10.14 | 9.941 | 10.09 | 15,614 | +0.16(+1.66%) |
May 09, 2023 | 9.999 | 10.08 | 9.834 | 9.921 | 15,136 | +0.07(+0.69%) |
May 08, 2023 | 9.902 | 9.999 | 9.757 | 9.854 | 21,521 | +0.21(+2.20%) |
May 05, 2023 | 9.661 | 9.902 | 9.554 | 9.641 | 21,296 | -0.01(-0.10%) |
May 04, 2023 | 9.178 | 9.999 | 9.178 | 9.651 | 14,474 | +0.31(+3.31%) |
May 03, 2023 | 9.458 | 9.685 | 9.342 | 9.342 | 4,970 | -0.03(-0.31%) |
May 02, 2023 | 9.448 | 9.791 | 9.281 | 9.371 | 17,137 | +0.01(+0.10%) |