Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 9.200 | 9.370 | 9.140 | 9.300 | 716,162 | +0.22(+2.42%) |
Jul 28, 2023 | 9.000 | 9.130 | 8.850 | 9.080 | 600,815 | +0.12(+1.34%) |
Jul 27, 2023 | 9.180 | 9.220 | 8.920 | 8.960 | 656,680 | -0.20(-2.18%) |
Jul 26, 2023 | 9.020 | 9.200 | 9.005 | 9.160 | 746,639 | +0.02(+0.22%) |
Jul 25, 2023 | 8.980 | 9.375 | 8.980 | 9.140 | 888,592 | +0.23(+2.58%) |
Jul 24, 2023 | 8.860 | 9.120 | 8.700 | 8.910 | 615,954 | +0.09(+1.02%) |
Jul 21, 2023 | 8.790 | 8.830 | 8.619 | 8.820 | 652,946 | +0.07(+0.80%) |
Jul 20, 2023 | 9.250 | 9.300 | 8.700 | 8.750 | 1,296,176 | -0.36(-3.95%) |
Jul 19, 2023 | 8.880 | 9.110 | 8.685 | 9.110 | 919,552 | +0.23(+2.59%) |
Jul 18, 2023 | 9.020 | 9.160 | 8.800 | 8.880 | 740,211 | -0.16(-1.77%) |
Jul 17, 2023 | 8.590 | 9.065 | 8.567 | 9.040 | 1,291,107 | +0.31(+3.55%) |
Jul 14, 2023 | 9.000 | 9.090 | 8.645 | 8.730 | 1,745,601 | -0.35(-3.85%) |
Jul 13, 2023 | 8.480 | 9.120 | 8.440 | 9.080 | 1,870,901 | +0.69(+8.22%) |
Jul 12, 2023 | 8.430 | 8.600 | 8.255 | 8.390 | 1,882,002 | +0.19(+2.32%) |
Jul 11, 2023 | 8.300 | 8.460 | 7.815 | 8.200 | 3,202,074 | -0.61(-6.92%) |
Jul 10, 2023 | 8.770 | 9.075 | 8.730 | 8.810 | 965,067 | -0.04(-0.45%) |
Jul 07, 2023 | 8.480 | 8.950 | 8.440 | 8.850 | 1,057,813 | +0.43(+5.11%) |
Jul 06, 2023 | 8.420 | 8.440 | 8.110 | 8.420 | 1,231,762 | -0.22(-2.55%) |
Jul 05, 2023 | 8.920 | 8.920 | 8.495 | 8.640 | 1,717,126 | -0.44(-4.85%) |
Jul 03, 2023 | 8.850 | 9.230 | 8.840 | 9.080 | 661,914 | +0.36(+4.13%) |
Jun 30, 2023 | 8.870 | 8.900 | 8.650 | 8.720 | 760,273 | -0.07(-0.80%) |
Jun 29, 2023 | 8.790 | 8.880 | 8.710 | 8.790 | 676,454 | +0.00(+0.00%) |
Jun 28, 2023 | 8.880 | 8.930 | 8.705 | 8.790 | 675,153 | -0.21(-2.33%) |
Jun 27, 2023 | 8.695 | 9.055 | 8.670 | 9.000 | 859,431 | +0.31(+3.57%) |
Jun 26, 2023 | 8.700 | 8.860 | 8.630 | 8.690 | 835,966 | -0.09(-1.03%) |
Jun 23, 2023 | 8.700 | 8.870 | 8.670 | 8.780 | 1,228,157 | -0.26(-2.88%) |
Jun 22, 2023 | 9.330 | 9.330 | 8.930 | 9.040 | 1,104,948 | -0.41(-4.34%) |
Jun 21, 2023 | 9.130 | 9.510 | 9.060 | 9.450 | 925,288 | +0.24(+2.61%) |
Jun 20, 2023 | 9.580 | 9.580 | 9.053 | 9.210 | 1,443,899 | -0.53(-5.44%) |
Jun 16, 2023 | 9.800 | 9.800 | 9.521 | 9.740 | 2,586,568 | -0.08(-0.81%) |
Jun 15, 2023 | 9.660 | 9.890 | 9.550 | 9.820 | 1,638,274 | +0.05(+0.51%) |
Jun 14, 2023 | 9.730 | 9.890 | 9.535 | 9.770 | 2,210,861 | +0.26(+2.73%) |
Jun 13, 2023 | 9.250 | 9.800 | 9.200 | 9.510 | 2,071,457 | +0.53(+5.90%) |
Jun 12, 2023 | 8.330 | 9.050 | 8.330 | 8.980 | 2,496,341 | +0.56(+6.65%) |
Jun 09, 2023 | 8.630 | 8.660 | 8.195 | 8.420 | 1,326,479 | -0.16(-1.86%) |
Jun 08, 2023 | 8.780 | 8.900 | 8.475 | 8.580 | 1,437,061 | -0.11(-1.27%) |
Jun 07, 2023 | 8.800 | 8.955 | 8.675 | 8.690 | 1,240,207 | +0.01(+0.12%) |
Jun 06, 2023 | 8.400 | 8.815 | 8.320 | 8.680 | 1,133,103 | +0.17(+2.00%) |
Jun 05, 2023 | 8.670 | 8.720 | 8.100 | 8.510 | 1,678,256 | -0.12(-1.39%) |
Jun 02, 2023 | 8.660 | 8.815 | 8.495 | 8.630 | 1,130,487 | +0.33(+3.98%) |
Jun 01, 2023 | 7.910 | 8.355 | 7.780 | 8.300 | 1,391,595 | +0.46(+5.87%) |
May 31, 2023 | 7.900 | 7.990 | 7.560 | 7.840 | 1,468,231 | -0.17(-2.12%) |
May 30, 2023 | 8.240 | 8.240 | 7.910 | 8.010 | 992,375 | -0.15(-1.84%) |
May 26, 2023 | 8.080 | 8.225 | 8.015 | 8.160 | 1,013,474 | +0.21(+2.64%) |
May 25, 2023 | 8.080 | 8.210 | 7.870 | 7.950 | 1,065,279 | -0.04(-0.50%) |
May 24, 2023 | 8.030 | 8.090 | 7.825 | 7.990 | 927,194 | -0.19(-2.32%) |
May 23, 2023 | 8.180 | 8.405 | 7.970 | 8.180 | 1,202,766 | -0.05(-0.61%) |
May 22, 2023 | 7.970 | 8.295 | 7.895 | 8.230 | 922,230 | +0.26(+3.26%) |
May 19, 2023 | 8.210 | 8.220 | 7.890 | 7.970 | 907,596 | -0.08(-0.99%) |
May 18, 2023 | 7.940 | 8.130 | 7.715 | 8.050 | 870,102 | +0.04(+0.50%) |
May 17, 2023 | 7.850 | 8.080 | 7.740 | 8.010 | 999,014 | +0.37(+4.84%) |
May 16, 2023 | 7.590 | 7.920 | 7.560 | 7.640 | 1,371,720 | +0.00(+0.00%) |
May 15, 2023 | 7.470 | 7.776 | 7.450 | 7.640 | 1,627,739 | +0.30(+4.09%) |
May 12, 2023 | 7.300 | 7.390 | 7.210 | 7.340 | 1,535,872 | +0.14(+1.94%) |
May 11, 2023 | 7.320 | 7.550 | 7.180 | 7.200 | 1,469,984 | -0.40(-5.26%) |
May 10, 2023 | 7.930 | 8.040 | 7.440 | 7.600 | 1,800,131 | -0.20(-2.56%) |
May 09, 2023 | 7.910 | 8.180 | 7.520 | 7.800 | 2,250,249 | -0.66(-7.80%) |
May 08, 2023 | 8.580 | 8.670 | 8.360 | 8.460 | 1,208,867 | +0.17(+2.05%) |
May 05, 2023 | 8.240 | 8.320 | 8.060 | 8.290 | 986,725 | +0.36(+4.54%) |
May 04, 2023 | 8.070 | 8.120 | 7.760 | 7.930 | 1,024,949 | -0.17(-2.10%) |
May 03, 2023 | 8.220 | 8.430 | 8.050 | 8.100 | 905,954 | -0.18(-2.17%) |
May 02, 2023 | 8.380 | 8.450 | 8.070 | 8.280 | 1,196,761 | -0.29(-3.38%) |