Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 9.495 | 9.504 | 9.376 | 9.393 | 72,550 | -0.07(-0.72%) |
Jul 28, 2023 | 9.444 | 9.538 | 9.418 | 9.461 | 109,713 | +0.08(+0.82%) |
Jul 27, 2023 | 9.512 | 9.512 | 9.353 | 9.384 | 198,007 | -0.09(-0.95%) |
Jul 26, 2023 | 9.427 | 9.504 | 9.418 | 9.474 | 121,622 | +0.05(+0.55%) |
Jul 25, 2023 | 9.393 | 9.470 | 9.393 | 9.422 | 110,344 | +0.03(+0.31%) |
Jul 24, 2023 | 9.436 | 9.444 | 9.299 | 9.393 | 455,537 | -0.25(-2.57%) |
Jul 21, 2023 | 9.649 | 9.718 | 9.615 | 9.641 | 262,287 | +0.03(+0.27%) |
Jul 20, 2023 | 9.769 | 9.794 | 9.547 | 9.615 | 182,362 | -0.09(-0.97%) |
Jul 19, 2023 | 9.666 | 9.726 | 9.606 | 9.709 | 183,285 | +0.11(+1.16%) |
Jul 18, 2023 | 9.615 | 9.709 | 9.530 | 9.598 | 276,210 | -0.07(-0.71%) |
Jul 17, 2023 | 9.777 | 9.812 | 9.594 | 9.666 | 548,163 | -0.09(-0.88%) |
Jul 14, 2023 | 10.10 | 10.17 | 9.683 | 9.752 | 993,698 | -0.53(-5.15%) |
Jul 13, 2023 | 9.897 | 10.38 | 9.880 | 10.28 | 2,218,193 | +0.47(+4.79%) |
Jul 12, 2023 | 9.940 | 10.01 | 9.777 | 9.812 | 459,119 | -0.10(-1.03%) |
Jul 11, 2023 | 9.837 | 9.991 | 9.803 | 9.914 | 196,119 | -0.10(-0.96%) |
Jul 10, 2023 | 9.786 | 10.02 | 9.786 | 10.01 | 190,175 | +0.22(+2.29%) |
Jul 07, 2023 | 9.820 | 9.889 | 9.760 | 9.786 | 321,538 | -0.04(-0.46%) |
Jul 06, 2023 | 9.940 | 9.948 | 9.692 | 9.831 | 486,377 | -0.06(-0.58%) |
Jul 05, 2023 | 9.820 | 10.01 | 9.803 | 9.889 | 291,613 | -0.23(-2.28%) |
Jul 03, 2023 | 9.957 | 10.16 | 9.957 | 10.12 | 527,352 | +0.24(+2.42%) |
Jun 30, 2023 | 10.14 | 10.15 | 9.547 | 9.880 | 1,829,338 | -0.11(-1.11%) |
Jun 29, 2023 | 10.05 | 10.07 | 9.948 | 9.991 | 335,998 | +0.15(+1.56%) |
Jun 28, 2023 | 9.863 | 9.965 | 9.752 | 9.837 | 325,019 | -0.19(-1.88%) |
Jun 27, 2023 | 10.03 | 10.16 | 9.957 | 10.03 | 243,791 | +0.13(+1.30%) |
Jun 26, 2023 | 9.974 | 10.06 | 9.803 | 9.897 | 234,025 | -0.27(-2.69%) |
Jun 23, 2023 | 9.889 | 10.33 | 9.837 | 10.17 | 717,513 | +0.26(+2.62%) |
Jun 22, 2023 | 9.965 | 9.991 | 9.718 | 9.911 | 305,444 | +0.04(+0.40%) |
Jun 21, 2023 | 9.564 | 10.09 | 9.538 | 9.871 | 978,712 | +0.67(+7.30%) |
Jun 20, 2023 | 8.785 | 9.238 | 8.709 | 9.200 | 496,694 | +0.57(+6.67%) |
Jun 16, 2023 | 8.354 | 8.667 | 8.202 | 8.625 | 257,549 | +0.31(+3.76%) |
Jun 15, 2023 | 8.177 | 8.320 | 8.117 | 8.312 | 219,686 | -0.14(-1.70%) |
Jun 14, 2023 | 8.489 | 8.523 | 8.413 | 8.456 | 240,603 | +0.00(+0.00%) |
Jun 13, 2023 | 8.532 | 8.540 | 8.396 | 8.456 | 138,183 | +0.02(+0.20%) |
Jun 12, 2023 | 8.456 | 8.481 | 8.379 | 8.439 | 189,111 | -0.20(-2.35%) |
Jun 09, 2023 | 8.743 | 8.752 | 8.625 | 8.642 | 151,753 | -0.05(-0.58%) |
Jun 08, 2023 | 8.633 | 8.785 | 8.599 | 8.692 | 256,724 | +0.02(+0.19%) |
Jun 07, 2023 | 8.760 | 8.802 | 8.591 | 8.675 | 154,557 | -0.22(-2.48%) |
Jun 06, 2023 | 8.329 | 8.921 | 8.312 | 8.896 | 933,014 | +0.54(+6.49%) |
Jun 05, 2023 | 8.735 | 8.767 | 8.278 | 8.354 | 979,062 | -0.58(-6.53%) |
Jun 02, 2023 | 8.845 | 8.938 | 8.768 | 8.938 | 347,236 | +0.16(+1.83%) |
Jun 01, 2023 | 8.794 | 8.887 | 8.710 | 8.777 | 171,203 | -0.05(-0.57%) |
May 31, 2023 | 8.895 | 8.921 | 8.768 | 8.828 | 287,542 | -0.32(-3.51%) |
May 30, 2023 | 9.191 | 9.191 | 9.031 | 9.149 | 154,836 | +0.38(+4.34%) |
May 26, 2023 | 8.650 | 8.828 | 8.650 | 8.768 | 251,340 | +0.11(+1.27%) |
May 25, 2023 | 8.633 | 8.692 | 8.549 | 8.658 | 228,991 | +0.07(+0.79%) |
May 24, 2023 | 8.743 | 8.743 | 8.523 | 8.591 | 333,684 | -0.32(-3.61%) |
May 23, 2023 | 8.938 | 8.971 | 8.878 | 8.912 | 237,573 | +0.10(+1.15%) |
May 22, 2023 | 8.777 | 8.895 | 8.777 | 8.811 | 204,308 | +0.01(+0.10%) |
May 19, 2023 | 8.819 | 8.912 | 8.735 | 8.802 | 593,675 | +0.03(+0.39%) |
May 18, 2023 | 8.921 | 8.988 | 8.642 | 8.768 | 471,454 | -0.22(-2.45%) |
May 17, 2023 | 8.760 | 9.005 | 8.701 | 8.988 | 343,927 | +0.16(+1.82%) |
May 16, 2023 | 8.870 | 8.904 | 8.819 | 8.828 | 277,299 | -0.18(-1.97%) |
May 15, 2023 | 8.988 | 9.081 | 8.929 | 9.005 | 223,435 | +0.34(+3.90%) |
May 12, 2023 | 8.667 | 8.718 | 8.464 | 8.667 | 361,879 | -0.14(-1.54%) |
May 11, 2023 | 8.971 | 9.014 | 8.760 | 8.802 | 889,094 | -0.30(-3.25%) |
May 10, 2023 | 9.242 | 9.301 | 8.752 | 9.098 | 1,464,802 | +0.01(+0.12%) |
May 09, 2023 | 9.081 | 9.098 | 8.971 | 9.087 | 362,537 | +0.11(+1.19%) |
May 08, 2023 | 9.166 | 9.217 | 8.946 | 8.980 | 330,579 | -0.77(-7.89%) |
May 05, 2023 | 9.538 | 9.783 | 9.529 | 9.749 | 524,070 | +0.25(+2.58%) |
May 04, 2023 | 9.487 | 9.529 | 9.419 | 9.504 | 364,983 | +0.20(+2.18%) |
May 03, 2023 | 9.276 | 9.445 | 9.233 | 9.301 | 395,795 | -0.14(-1.43%) |
May 02, 2023 | 9.200 | 9.504 | 9.157 | 9.436 | 410,967 | +0.30(+3.33%) |