Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 9.240 | 9.525 | 9.240 | 9.450 | 1,605,535 | +0.19(+2.05%) |
Jul 28, 2023 | 9.340 | 9.550 | 9.250 | 9.260 | 1,026,810 | +0.08(+0.87%) |
Jul 27, 2023 | 9.430 | 9.440 | 9.140 | 9.180 | 729,350 | -0.18(-1.92%) |
Jul 26, 2023 | 9.320 | 9.470 | 9.225 | 9.360 | 974,156 | +0.05(+0.54%) |
Jul 25, 2023 | 9.380 | 9.505 | 9.220 | 9.310 | 968,100 | -0.10(-1.06%) |
Jul 24, 2023 | 9.250 | 9.420 | 9.215 | 9.410 | 1,599,264 | +0.22(+2.39%) |
Jul 21, 2023 | 9.310 | 9.410 | 9.140 | 9.190 | 1,466,485 | +0.01(+0.11%) |
Jul 20, 2023 | 9.000 | 9.200 | 8.970 | 9.180 | 982,336 | +0.20(+2.23%) |
Jul 19, 2023 | 9.000 | 9.095 | 8.920 | 8.980 | 933,838 | -0.02(-0.22%) |
Jul 18, 2023 | 8.760 | 9.135 | 8.710 | 9.000 | 1,195,920 | +0.33(+3.81%) |
Jul 17, 2023 | 8.700 | 8.810 | 8.610 | 8.670 | 1,982,359 | -0.10(-1.14%) |
Jul 14, 2023 | 8.810 | 8.890 | 8.480 | 8.770 | 1,048,948 | -0.07(-0.79%) |
Jul 13, 2023 | 8.920 | 9.080 | 8.830 | 8.840 | 1,285,596 | +0.02(+0.23%) |
Jul 12, 2023 | 8.930 | 9.010 | 8.810 | 8.820 | 1,137,190 | +0.07(+0.80%) |
Jul 11, 2023 | 8.680 | 8.815 | 8.610 | 8.750 | 1,044,184 | +0.08(+0.92%) |
Jul 10, 2023 | 8.560 | 8.750 | 8.495 | 8.670 | 1,104,492 | +0.09(+1.05%) |
Jul 07, 2023 | 7.880 | 8.640 | 7.880 | 8.580 | 2,008,824 | +0.70(+8.88%) |
Jul 06, 2023 | 7.930 | 8.055 | 7.820 | 7.880 | 989,692 | -0.13(-1.62%) |
Jul 05, 2023 | 8.280 | 8.305 | 8.010 | 8.010 | 1,140,699 | -0.35(-4.19%) |
Jul 03, 2023 | 8.270 | 8.400 | 8.270 | 8.360 | 508,625 | +0.09(+1.09%) |
Jun 30, 2023 | 8.400 | 8.400 | 8.250 | 8.270 | 652,912 | -0.07(-0.84%) |
Jun 29, 2023 | 8.230 | 8.375 | 8.200 | 8.340 | 832,734 | +0.20(+2.46%) |
Jun 28, 2023 | 8.070 | 8.170 | 8.025 | 8.140 | 733,022 | +0.08(+0.99%) |
Jun 27, 2023 | 7.910 | 8.100 | 7.850 | 8.060 | 772,451 | +0.22(+2.81%) |
Jun 26, 2023 | 7.680 | 7.940 | 7.680 | 7.840 | 798,879 | +0.11(+1.42%) |
Jun 23, 2023 | 7.750 | 7.770 | 7.600 | 7.730 | 1,916,896 | -0.21(-2.64%) |
Jun 22, 2023 | 8.110 | 8.140 | 7.855 | 7.940 | 879,871 | -0.26(-3.17%) |
Jun 21, 2023 | 8.050 | 8.225 | 7.951 | 8.200 | 872,336 | +0.13(+1.61%) |
Jun 20, 2023 | 8.030 | 8.090 | 7.940 | 8.070 | 971,524 | -0.02(-0.25%) |
Jun 16, 2023 | 8.320 | 8.320 | 8.000 | 8.090 | 9,705,313 | -0.12(-1.46%) |
Jun 15, 2023 | 7.950 | 8.245 | 7.930 | 8.210 | 1,006,298 | +0.15(+1.86%) |
Jun 14, 2023 | 8.190 | 8.300 | 7.965 | 8.060 | 1,030,006 | -0.05(-0.62%) |
Jun 13, 2023 | 7.870 | 8.120 | 7.840 | 8.110 | 1,118,540 | +0.35(+4.51%) |
Jun 12, 2023 | 7.630 | 7.900 | 7.565 | 7.760 | 950,865 | +0.19(+2.51%) |
Jun 09, 2023 | 7.670 | 7.740 | 7.450 | 7.570 | 837,026 | -0.05(-0.66%) |
Jun 08, 2023 | 7.760 | 7.870 | 7.530 | 7.620 | 956,848 | -0.12(-1.55%) |
Jun 07, 2023 | 7.410 | 7.790 | 7.330 | 7.740 | 1,553,255 | +0.42(+5.74%) |
Jun 06, 2023 | 6.910 | 7.340 | 6.870 | 7.320 | 1,612,852 | +0.35(+5.02%) |
Jun 05, 2023 | 7.190 | 7.280 | 6.940 | 6.970 | 1,439,500 | -0.33(-4.52%) |
Jun 02, 2023 | 7.020 | 7.315 | 6.970 | 7.300 | 1,301,520 | +0.45(+6.57%) |
Jun 01, 2023 | 6.750 | 6.900 | 6.700 | 6.850 | 1,214,542 | +0.10(+1.48%) |
May 31, 2023 | 7.030 | 7.060 | 6.675 | 6.750 | 2,362,050 | -0.35(-4.93%) |
May 30, 2023 | 7.190 | 7.290 | 7.055 | 7.100 | 634,841 | -0.06(-0.84%) |
May 26, 2023 | 6.970 | 7.220 | 6.910 | 7.160 | 1,071,798 | +0.34(+4.99%) |
May 25, 2023 | 7.010 | 7.120 | 6.765 | 6.820 | 1,474,303 | -0.26(-3.67%) |
May 24, 2023 | 7.210 | 7.210 | 6.979 | 7.080 | 827,205 | -0.19(-2.61%) |
May 23, 2023 | 7.070 | 7.360 | 7.050 | 7.270 | 1,176,996 | +0.16(+2.25%) |
May 22, 2023 | 7.030 | 7.135 | 6.920 | 7.110 | 1,003,170 | +0.12(+1.72%) |
May 19, 2023 | 7.200 | 7.255 | 6.950 | 6.990 | 1,230,252 | -0.05(-0.71%) |
May 18, 2023 | 7.110 | 7.110 | 6.950 | 7.040 | 1,255,264 | -0.09(-1.26%) |
May 17, 2023 | 6.910 | 7.180 | 6.905 | 7.130 | 619,386 | +0.26(+3.78%) |
May 16, 2023 | 6.990 | 7.070 | 6.850 | 6.870 | 747,756 | -0.28(-3.92%) |
May 15, 2023 | 7.200 | 7.228 | 7.100 | 7.150 | 519,140 | +0.04(+0.56%) |
May 12, 2023 | 7.250 | 7.260 | 7.000 | 7.110 | 710,666 | -0.06(-0.84%) |
May 11, 2023 | 7.030 | 7.235 | 7.005 | 7.170 | 723,673 | +0.06(+0.84%) |
May 10, 2023 | 7.260 | 7.300 | 7.020 | 7.110 | 829,003 | +0.04(+0.57%) |
May 09, 2023 | 7.130 | 7.230 | 7.070 | 7.070 | 700,790 | -0.21(-2.88%) |
May 08, 2023 | 7.390 | 7.410 | 7.180 | 7.280 | 1,118,235 | -0.13(-1.75%) |
May 05, 2023 | 7.330 | 7.630 | 6.970 | 7.410 | 1,628,692 | +0.67(+9.94%) |
May 04, 2023 | 6.940 | 6.940 | 6.605 | 6.740 | 1,220,249 | -0.22(-3.16%) |
May 03, 2023 | 7.030 | 7.210 | 6.950 | 6.960 | 918,215 | -0.06(-0.85%) |
May 02, 2023 | 7.080 | 7.080 | 6.850 | 7.020 | 872,536 | -0.12(-1.68%) |