Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 9.173 | 9.239 | 9.097 | 9.116 | 4,673,200 | -0.12(-1.33%) |
Jul 28, 2023 | 9.258 | 9.323 | 9.239 | 9.239 | 5,942,997 | +0.04(+0.41%) |
Jul 27, 2023 | 9.400 | 9.410 | 9.182 | 9.201 | 5,308,659 | -0.30(-3.19%) |
Jul 26, 2023 | 9.362 | 9.590 | 9.329 | 9.505 | 9,634,540 | +0.23(+2.45%) |
Jul 25, 2023 | 9.324 | 9.324 | 9.215 | 9.277 | 5,787,310 | -0.04(-0.41%) |
Jul 24, 2023 | 9.287 | 9.400 | 9.239 | 9.315 | 9,183,371 | +0.31(+3.47%) |
Jul 21, 2023 | 9.050 | 9.059 | 8.955 | 9.002 | 3,988,580 | -0.03(-0.31%) |
Jul 20, 2023 | 9.078 | 9.135 | 9.021 | 9.031 | 4,235,156 | -0.01(-0.10%) |
Jul 19, 2023 | 9.002 | 9.097 | 8.998 | 9.040 | 6,205,641 | +0.15(+1.71%) |
Jul 18, 2023 | 8.822 | 8.941 | 8.822 | 8.889 | 6,105,811 | -0.10(-1.16%) |
Jul 17, 2023 | 9.088 | 9.088 | 8.974 | 8.993 | 5,499,837 | -0.08(-0.84%) |
Jul 14, 2023 | 9.116 | 9.116 | 9.021 | 9.069 | 5,727,402 | -0.02(-0.21%) |
Jul 13, 2023 | 9.002 | 9.107 | 8.983 | 9.088 | 6,344,325 | +0.09(+1.05%) |
Jul 12, 2023 | 8.964 | 9.031 | 8.955 | 8.993 | 4,993,885 | +0.17(+1.93%) |
Jul 11, 2023 | 8.680 | 8.822 | 8.661 | 8.822 | 5,284,353 | +0.18(+2.08%) |
Jul 10, 2023 | 8.656 | 8.694 | 8.581 | 8.642 | 6,390,415 | -0.02(-0.22%) |
Jul 07, 2023 | 8.538 | 8.709 | 8.538 | 8.661 | 6,750,944 | +0.02(+0.22%) |
Jul 06, 2023 | 8.614 | 8.652 | 8.528 | 8.642 | 7,742,742 | -0.12(-1.41%) |
Jul 05, 2023 | 8.851 | 8.860 | 8.737 | 8.765 | 7,302,056 | -0.25(-2.73%) |
Jul 03, 2023 | 8.936 | 9.017 | 8.926 | 9.012 | 3,053,479 | +0.06(+0.63%) |
Jun 30, 2023 | 8.945 | 8.974 | 8.908 | 8.955 | 6,674,821 | +0.04(+0.43%) |
Jun 29, 2023 | 8.832 | 8.936 | 8.832 | 8.917 | 5,121,139 | +0.06(+0.64%) |
Jun 28, 2023 | 8.860 | 8.884 | 8.813 | 8.860 | 3,799,475 | +0.02(+0.21%) |
Jun 27, 2023 | 8.671 | 8.879 | 8.642 | 8.841 | 7,319,723 | +0.31(+3.67%) |
Jun 26, 2023 | 8.604 | 8.618 | 8.462 | 8.528 | 10,365,267 | -0.22(-2.49%) |
Jun 23, 2023 | 8.727 | 8.803 | 8.704 | 8.746 | 4,526,409 | +0.05(+0.54%) |
Jun 22, 2023 | 8.709 | 8.718 | 8.666 | 8.699 | 6,577,054 | -0.09(-1.08%) |
Jun 21, 2023 | 8.765 | 8.832 | 8.718 | 8.794 | 4,624,280 | -0.05(-0.54%) |
Jun 20, 2023 | 8.884 | 8.898 | 8.803 | 8.841 | 4,621,573 | -0.13(-1.48%) |
Jun 16, 2023 | 8.974 | 8.998 | 8.927 | 8.974 | 4,382,799 | -0.01(-0.11%) |
Jun 15, 2023 | 8.841 | 9.026 | 8.808 | 8.983 | 9,000,153 | +0.23(+2.60%) |
Jun 14, 2023 | 8.727 | 8.841 | 8.694 | 8.756 | 7,943,133 | +0.09(+1.09%) |
Jun 13, 2023 | 8.547 | 8.718 | 8.529 | 8.661 | 9,244,588 | -0.02(-0.22%) |
Jun 12, 2023 | 8.690 | 8.699 | 8.585 | 8.680 | 10,151,772 | -0.20(-2.24%) |
Jun 09, 2023 | 8.879 | 8.925 | 8.841 | 8.879 | 5,740,646 | +0.08(+0.86%) |
Jun 08, 2023 | 8.803 | 8.860 | 8.737 | 8.803 | 6,959,505 | +0.01(+0.07%) |
Jun 07, 2023 | 8.761 | 8.815 | 8.725 | 8.797 | 7,393,911 | +0.18(+2.09%) |
Jun 06, 2023 | 8.527 | 8.626 | 8.500 | 8.617 | 6,110,049 | -0.01(-0.10%) |
Jun 05, 2023 | 8.698 | 8.752 | 8.621 | 8.626 | 6,578,240 | +0.02(+0.21%) |
Jun 02, 2023 | 8.482 | 8.617 | 8.410 | 8.608 | 12,646,054 | +0.07(+0.84%) |
Jun 01, 2023 | 8.572 | 8.585 | 8.522 | 8.536 | 6,031,768 | +0.01(+0.11%) |
May 31, 2023 | 8.572 | 8.644 | 8.447 | 8.527 | 8,992,728 | -0.17(-1.96%) |
May 30, 2023 | 8.716 | 8.729 | 8.608 | 8.698 | 7,162,492 | -0.13(-1.53%) |
May 26, 2023 | 8.761 | 8.851 | 8.716 | 8.833 | 5,185,717 | -0.07(-0.81%) |
May 25, 2023 | 9.022 | 9.047 | 8.873 | 8.905 | 12,038,169 | -0.27(-2.94%) |
May 24, 2023 | 9.228 | 9.255 | 9.165 | 9.174 | 6,029,046 | -0.13(-1.45%) |
May 23, 2023 | 9.246 | 9.408 | 9.219 | 9.309 | 6,648,360 | +0.20(+2.17%) |
May 22, 2023 | 9.192 | 9.201 | 9.067 | 9.112 | 5,794,881 | -0.20(-2.13%) |
May 19, 2023 | 9.210 | 9.458 | 9.210 | 9.309 | 8,610,893 | +0.09(+0.98%) |
May 18, 2023 | 9.165 | 9.269 | 9.156 | 9.219 | 7,508,894 | +0.01(+0.10%) |
May 17, 2023 | 9.408 | 9.417 | 9.148 | 9.210 | 7,322,119 | +0.00(+0.00%) |
May 16, 2023 | 9.534 | 9.534 | 9.067 | 9.210 | 17,806,902 | -0.88(-8.73%) |
May 15, 2023 | 9.975 | 10.10 | 9.975 | 10.09 | 8,647,611 | +0.05(+0.54%) |
May 12, 2023 | 10.09 | 10.11 | 9.993 | 10.04 | 5,974,845 | -0.11(-1.06%) |
May 11, 2023 | 10.19 | 10.22 | 10.13 | 10.15 | 6,336,155 | -0.35(-3.34%) |
May 10, 2023 | 10.59 | 10.60 | 10.42 | 10.50 | 3,950,993 | -0.18(-1.68%) |
May 09, 2023 | 10.71 | 10.72 | 10.64 | 10.68 | 4,307,481 | -0.06(-0.59%) |
May 08, 2023 | 10.80 | 10.80 | 10.70 | 10.74 | 3,307,118 | -0.01(-0.08%) |
May 05, 2023 | 10.69 | 10.86 | 10.65 | 10.75 | 6,114,810 | +0.09(+0.84%) |
May 04, 2023 | 10.72 | 10.78 | 10.64 | 10.66 | 4,248,362 | -0.10(-0.92%) |
May 03, 2023 | 10.77 | 10.84 | 10.74 | 10.76 | 5,245,516 | +0.25(+2.40%) |
May 02, 2023 | 10.57 | 10.57 | 10.44 | 10.51 | 4,408,225 | -0.15(-1.43%) |