Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 8.876 | 9.263 | 8.798 | 9.156 | 896,013 | +0.38(+4.30%) |
Jul 28, 2023 | 8.711 | 8.943 | 8.682 | 8.779 | 693,643 | +0.18(+2.14%) |
Jul 27, 2023 | 8.827 | 8.953 | 8.528 | 8.595 | 892,097 | -0.09(-1.00%) |
Jul 26, 2023 | 8.537 | 8.818 | 8.537 | 8.682 | 758,250 | +0.16(+1.93%) |
Jul 25, 2023 | 8.673 | 8.779 | 8.499 | 8.518 | 574,721 | -0.22(-2.54%) |
Jul 24, 2023 | 8.624 | 8.789 | 8.537 | 8.740 | 678,009 | +0.15(+1.80%) |
Jul 21, 2023 | 8.847 | 8.934 | 8.557 | 8.586 | 641,454 | -0.22(-2.52%) |
Jul 20, 2023 | 9.127 | 9.175 | 8.702 | 8.808 | 867,518 | -0.32(-3.50%) |
Jul 19, 2023 | 9.301 | 9.466 | 9.069 | 9.127 | 1,184,919 | -0.13(-1.36%) |
Jul 18, 2023 | 8.721 | 9.253 | 8.721 | 9.253 | 770,672 | +0.56(+6.45%) |
Jul 17, 2023 | 8.528 | 8.740 | 8.412 | 8.692 | 880,577 | +0.16(+1.93%) |
Jul 14, 2023 | 8.711 | 8.711 | 8.460 | 8.528 | 1,032,770 | -0.28(-3.18%) |
Jul 13, 2023 | 8.624 | 8.847 | 8.537 | 8.808 | 960,208 | +0.25(+2.94%) |
Jul 12, 2023 | 8.508 | 8.605 | 8.373 | 8.557 | 877,153 | +0.29(+3.51%) |
Jul 11, 2023 | 8.112 | 8.402 | 8.064 | 8.267 | 653,586 | +0.17(+2.15%) |
Jul 10, 2023 | 8.054 | 8.465 | 8.006 | 8.093 | 936,421 | +0.00(+0.00%) |
Jul 07, 2023 | 7.513 | 8.213 | 7.513 | 8.093 | 1,718,804 | +0.57(+7.58%) |
Jul 06, 2023 | 7.484 | 7.532 | 7.280 | 7.522 | 653,149 | -0.09(-1.14%) |
Jul 05, 2023 | 7.638 | 7.711 | 7.435 | 7.609 | 612,783 | -0.14(-1.75%) |
Jul 03, 2023 | 7.706 | 7.856 | 7.643 | 7.745 | 646,224 | +0.13(+1.65%) |
Jun 30, 2023 | 7.793 | 7.822 | 7.553 | 7.619 | 695,790 | -0.10(-1.25%) |
Jun 29, 2023 | 7.513 | 7.798 | 7.513 | 7.716 | 919,742 | +0.21(+2.84%) |
Jun 28, 2023 | 7.396 | 7.517 | 7.193 | 7.503 | 809,523 | +0.04(+0.52%) |
Jun 27, 2023 | 7.232 | 7.556 | 7.126 | 7.464 | 966,481 | +0.32(+4.47%) |
Jun 26, 2023 | 6.913 | 7.218 | 6.913 | 7.145 | 898,193 | +0.19(+2.78%) |
Jun 23, 2023 | 6.662 | 7.097 | 6.662 | 6.952 | 2,858,794 | +0.25(+3.75%) |
Jun 22, 2023 | 6.913 | 6.923 | 6.633 | 6.700 | 930,246 | -0.25(-3.62%) |
Jun 21, 2023 | 6.952 | 7.058 | 6.854 | 6.952 | 685,840 | +0.00(+0.00%) |
Jun 20, 2023 | 7.155 | 7.232 | 6.942 | 6.952 | 953,609 | -0.26(-3.62%) |
Jun 16, 2023 | 7.338 | 7.382 | 7.126 | 7.213 | 1,287,636 | -0.04(-0.53%) |
Jun 15, 2023 | 7.068 | 7.309 | 7.068 | 7.251 | 891,126 | +0.10(+1.35%) |
Jun 14, 2023 | 7.367 | 7.529 | 7.106 | 7.155 | 804,566 | -0.15(-2.12%) |
Jun 13, 2023 | 7.329 | 7.549 | 7.264 | 7.309 | 745,066 | +0.04(+0.53%) |
Jun 12, 2023 | 7.252 | 7.462 | 7.223 | 7.271 | 838,108 | -0.03(-0.39%) |
Jun 09, 2023 | 7.596 | 7.616 | 7.228 | 7.300 | 708,327 | -0.34(-4.51%) |
Jun 08, 2023 | 7.692 | 7.730 | 7.434 | 7.644 | 987,380 | -0.09(-1.11%) |
Jun 07, 2023 | 7.568 | 7.893 | 7.535 | 7.730 | 1,251,511 | +0.29(+3.86%) |
Jun 06, 2023 | 7.003 | 7.558 | 7.003 | 7.443 | 912,314 | +0.40(+5.71%) |
Jun 05, 2023 | 7.128 | 7.228 | 6.946 | 7.042 | 894,468 | -0.21(-2.90%) |
Jun 02, 2023 | 6.831 | 7.290 | 6.831 | 7.252 | 1,472,723 | +0.63(+9.54%) |
Jun 01, 2023 | 6.726 | 6.831 | 6.554 | 6.621 | 1,220,341 | -0.11(-1.56%) |
May 31, 2023 | 6.975 | 7.022 | 6.621 | 6.726 | 1,448,212 | -0.34(-4.87%) |
May 30, 2023 | 7.042 | 7.319 | 6.936 | 7.070 | 1,063,193 | +0.11(+1.51%) |
May 26, 2023 | 6.850 | 7.094 | 6.793 | 6.965 | 1,321,161 | +0.11(+1.68%) |
May 25, 2023 | 7.166 | 7.252 | 6.817 | 6.850 | 1,126,340 | -0.43(-5.91%) |
May 24, 2023 | 7.510 | 7.620 | 7.228 | 7.281 | 1,006,918 | -0.33(-4.40%) |
May 23, 2023 | 7.568 | 7.883 | 7.568 | 7.616 | 1,070,627 | +0.03(+0.38%) |
May 22, 2023 | 7.596 | 7.635 | 7.482 | 7.587 | 844,932 | +0.04(+0.51%) |
May 19, 2023 | 7.778 | 7.788 | 7.462 | 7.549 | 877,056 | -0.19(-2.47%) |
May 18, 2023 | 7.893 | 7.893 | 7.305 | 7.740 | 1,667,581 | +0.00(+0.00%) |
May 17, 2023 | 7.252 | 7.769 | 7.204 | 7.740 | 1,311,860 | +0.58(+8.16%) |
May 16, 2023 | 7.214 | 7.276 | 6.960 | 7.156 | 1,075,297 | -0.12(-1.71%) |
May 15, 2023 | 7.223 | 7.577 | 7.195 | 7.281 | 1,410,000 | +0.01(+0.13%) |
May 12, 2023 | 6.917 | 7.329 | 6.888 | 7.271 | 2,511,447 | +0.35(+5.12%) |
May 11, 2023 | 6.410 | 7.094 | 6.334 | 6.917 | 3,055,115 | +0.37(+5.70%) |
May 10, 2023 | 6.917 | 6.984 | 6.367 | 6.544 | 1,110,130 | -0.28(-4.07%) |
May 09, 2023 | 6.936 | 6.975 | 6.645 | 6.822 | 2,240,031 | -0.15(-2.19%) |
May 08, 2023 | 6.755 | 7.214 | 6.745 | 6.975 | 1,868,936 | +0.27(+3.99%) |
May 05, 2023 | 6.439 | 6.822 | 6.219 | 6.707 | 2,653,584 | +0.30(+4.63%) |
May 04, 2023 | 6.994 | 6.994 | 6.295 | 6.410 | 2,179,602 | -0.60(-8.59%) |
May 03, 2023 | 7.137 | 7.357 | 6.994 | 7.013 | 1,466,182 | -0.11(-1.48%) |
May 02, 2023 | 7.510 | 7.568 | 7.032 | 7.118 | 5,153,591 | -0.44(-5.82%) |