Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 9.554 | 9.563 | 9.434 | 9.451 | 72,104 | -0.07(-0.72%) |
Jul 28, 2023 | 9.502 | 9.597 | 9.477 | 9.520 | 109,039 | +0.08(+0.82%) |
Jul 27, 2023 | 9.571 | 9.571 | 9.411 | 9.442 | 196,790 | -0.09(-0.95%) |
Jul 26, 2023 | 9.485 | 9.563 | 9.477 | 9.533 | 120,875 | +0.05(+0.55%) |
Jul 25, 2023 | 9.451 | 9.528 | 9.451 | 9.480 | 109,666 | +0.03(+0.31%) |
Jul 24, 2023 | 9.494 | 9.502 | 9.356 | 9.451 | 452,736 | -0.25(-2.57%) |
Jul 21, 2023 | 9.709 | 9.778 | 9.674 | 9.700 | 260,675 | +0.03(+0.27%) |
Jul 20, 2023 | 9.829 | 9.855 | 9.606 | 9.674 | 181,240 | -0.09(-0.97%) |
Jul 19, 2023 | 9.726 | 9.786 | 9.666 | 9.769 | 182,158 | +0.11(+1.16%) |
Jul 18, 2023 | 9.674 | 9.769 | 9.588 | 9.657 | 274,512 | -0.07(-0.71%) |
Jul 17, 2023 | 9.838 | 9.872 | 9.653 | 9.726 | 544,793 | -0.09(-0.88%) |
Jul 14, 2023 | 10.16 | 10.23 | 9.743 | 9.812 | 987,589 | -0.53(-5.15%) |
Jul 13, 2023 | 9.958 | 10.44 | 9.941 | 10.35 | 2,204,557 | +0.47(+4.79%) |
Jul 12, 2023 | 10.00 | 10.07 | 9.838 | 9.872 | 456,297 | -0.10(-1.03%) |
Jul 11, 2023 | 9.898 | 10.05 | 9.864 | 9.975 | 194,913 | -0.10(-0.96%) |
Jul 10, 2023 | 9.846 | 10.08 | 9.846 | 10.07 | 189,006 | +0.23(+2.29%) |
Jul 07, 2023 | 9.881 | 9.950 | 9.821 | 9.846 | 319,562 | -0.05(-0.46%) |
Jul 06, 2023 | 10.00 | 10.01 | 9.752 | 9.892 | 483,387 | -0.06(-0.58%) |
Jul 05, 2023 | 9.881 | 10.07 | 9.864 | 9.950 | 289,821 | -0.23(-2.28%) |
Jul 03, 2023 | 10.02 | 10.22 | 10.02 | 10.18 | 524,110 | +0.24(+2.42%) |
Jun 30, 2023 | 10.21 | 10.22 | 9.606 | 9.941 | 1,818,092 | -0.11(-1.11%) |
Jun 29, 2023 | 10.11 | 10.13 | 10.01 | 10.05 | 333,932 | +0.15(+1.56%) |
Jun 28, 2023 | 9.924 | 10.03 | 9.812 | 9.898 | 323,021 | -0.19(-1.88%) |
Jun 27, 2023 | 10.09 | 10.22 | 10.02 | 10.09 | 242,293 | +0.13(+1.30%) |
Jun 26, 2023 | 10.04 | 10.12 | 9.864 | 9.958 | 232,586 | -0.28(-2.69%) |
Jun 23, 2023 | 9.950 | 10.40 | 9.898 | 10.23 | 713,102 | +0.26(+2.62%) |
Jun 22, 2023 | 10.03 | 10.05 | 9.778 | 9.973 | 303,567 | +0.04(+0.40%) |
Jun 21, 2023 | 9.623 | 10.16 | 9.597 | 9.932 | 972,695 | +0.68(+7.30%) |
Jun 20, 2023 | 8.840 | 9.295 | 8.763 | 9.257 | 493,630 | +0.58(+6.67%) |
Jun 16, 2023 | 8.406 | 8.721 | 8.253 | 8.678 | 255,960 | +0.31(+3.76%) |
Jun 15, 2023 | 8.227 | 8.372 | 8.168 | 8.363 | 218,331 | -0.14(-1.70%) |
Jun 14, 2023 | 8.542 | 8.576 | 8.466 | 8.508 | 239,119 | +0.00(+0.00%) |
Jun 13, 2023 | 8.585 | 8.593 | 8.448 | 8.508 | 137,331 | +0.02(+0.20%) |
Jun 12, 2023 | 8.508 | 8.534 | 8.431 | 8.491 | 187,944 | -0.20(-2.35%) |
Jun 09, 2023 | 8.797 | 8.806 | 8.678 | 8.695 | 150,817 | -0.05(-0.58%) |
Jun 08, 2023 | 8.687 | 8.840 | 8.653 | 8.746 | 255,141 | +0.02(+0.19%) |
Jun 07, 2023 | 8.814 | 8.857 | 8.644 | 8.729 | 153,604 | -0.22(-2.48%) |
Jun 06, 2023 | 8.380 | 8.976 | 8.363 | 8.951 | 927,259 | +0.55(+6.49%) |
Jun 05, 2023 | 8.789 | 8.821 | 8.329 | 8.406 | 973,023 | -0.59(-6.53%) |
Jun 02, 2023 | 8.899 | 8.993 | 8.823 | 8.993 | 345,094 | +0.16(+1.83%) |
Jun 01, 2023 | 8.848 | 8.942 | 8.764 | 8.831 | 170,147 | -0.05(-0.57%) |
May 31, 2023 | 8.950 | 8.976 | 8.823 | 8.882 | 285,768 | -0.32(-3.51%) |
May 30, 2023 | 9.248 | 9.248 | 9.087 | 9.206 | 153,881 | +0.38(+4.34%) |
May 26, 2023 | 8.704 | 8.882 | 8.704 | 8.823 | 249,789 | +0.11(+1.27%) |
May 25, 2023 | 8.687 | 8.746 | 8.602 | 8.712 | 227,578 | +0.07(+0.79%) |
May 24, 2023 | 8.797 | 8.797 | 8.576 | 8.644 | 331,626 | -0.32(-3.61%) |
May 23, 2023 | 8.993 | 9.027 | 8.933 | 8.967 | 236,108 | +0.10(+1.15%) |
May 22, 2023 | 8.831 | 8.950 | 8.831 | 8.865 | 203,048 | +0.01(+0.10%) |
May 19, 2023 | 8.874 | 8.967 | 8.789 | 8.857 | 590,013 | +0.03(+0.39%) |
May 18, 2023 | 8.976 | 9.044 | 8.695 | 8.823 | 468,546 | -0.22(-2.45%) |
May 17, 2023 | 8.814 | 9.061 | 8.755 | 9.044 | 341,806 | +0.16(+1.82%) |
May 16, 2023 | 8.925 | 8.959 | 8.874 | 8.882 | 275,588 | -0.18(-1.97%) |
May 15, 2023 | 9.044 | 9.138 | 8.984 | 9.061 | 222,057 | +0.34(+3.90%) |
May 12, 2023 | 8.721 | 8.772 | 8.517 | 8.721 | 359,647 | -0.14(-1.54%) |
May 11, 2023 | 9.027 | 9.070 | 8.814 | 8.857 | 883,610 | -0.30(-3.25%) |
May 10, 2023 | 9.299 | 9.359 | 8.806 | 9.155 | 1,455,767 | +0.01(+0.12%) |
May 09, 2023 | 9.138 | 9.155 | 9.027 | 9.143 | 360,301 | +0.11(+1.19%) |
May 08, 2023 | 9.223 | 9.274 | 9.002 | 9.036 | 328,539 | -0.77(-7.89%) |
May 05, 2023 | 9.597 | 9.844 | 9.589 | 9.810 | 520,838 | +0.25(+2.58%) |
May 04, 2023 | 9.546 | 9.589 | 9.478 | 9.563 | 362,732 | +0.20(+2.18%) |
May 03, 2023 | 9.333 | 9.503 | 9.291 | 9.359 | 393,353 | -0.14(-1.43%) |
May 02, 2023 | 9.257 | 9.563 | 9.214 | 9.495 | 408,432 | +0.31(+3.33%) |