Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 9.306 | 9.315 | 9.135 | 9.171 | 14,499,103 | -0.13(-1.36%) |
Jul 28, 2023 | 9.189 | 9.337 | 9.094 | 9.296 | 10,231,869 | +0.21(+2.28%) |
Jul 27, 2023 | 9.392 | 9.461 | 9.054 | 9.090 | 16,508,555 | -0.25(-2.67%) |
Jul 26, 2023 | 9.250 | 9.436 | 9.250 | 9.339 | 14,676,370 | +0.09(+0.96%) |
Jul 25, 2023 | 9.187 | 9.383 | 9.098 | 9.250 | 20,226,724 | +0.12(+1.36%) |
Jul 24, 2023 | 9.027 | 9.187 | 8.987 | 9.125 | 13,990,716 | +0.14(+1.58%) |
Jul 21, 2023 | 9.081 | 9.081 | 8.947 | 8.983 | 8,508,264 | -0.04(-0.39%) |
Jul 20, 2023 | 9.161 | 9.161 | 9.014 | 9.018 | 11,950,692 | -0.15(-1.65%) |
Jul 19, 2023 | 9.170 | 9.258 | 9.152 | 9.170 | 9,542,793 | +0.04(+0.49%) |
Jul 18, 2023 | 9.090 | 9.178 | 9.054 | 9.125 | 9,439,064 | +0.04(+0.49%) |
Jul 17, 2023 | 9.001 | 9.107 | 8.929 | 9.081 | 8,685,242 | +0.07(+0.79%) |
Jul 14, 2023 | 9.134 | 9.134 | 8.983 | 9.009 | 8,190,050 | -0.11(-1.17%) |
Jul 13, 2023 | 9.027 | 9.241 | 9.020 | 9.116 | 11,849,160 | +0.09(+0.99%) |
Jul 12, 2023 | 9.001 | 9.036 | 8.956 | 9.027 | 11,810,059 | +0.18(+2.01%) |
Jul 11, 2023 | 8.885 | 8.987 | 8.796 | 8.849 | 10,433,627 | -0.02(-0.20%) |
Jul 10, 2023 | 8.689 | 8.867 | 8.654 | 8.867 | 7,752,729 | +0.19(+2.15%) |
Jul 07, 2023 | 8.405 | 8.769 | 8.405 | 8.680 | 10,513,412 | +0.26(+3.06%) |
Jul 06, 2023 | 8.609 | 8.609 | 8.289 | 8.422 | 17,221,400 | -0.28(-3.27%) |
Jul 05, 2023 | 8.876 | 8.903 | 8.698 | 8.707 | 9,711,849 | -0.16(-1.81%) |
Jul 03, 2023 | 9.018 | 9.036 | 8.840 | 8.867 | 6,659,657 | -0.14(-1.58%) |
Jun 30, 2023 | 9.063 | 9.073 | 8.947 | 9.009 | 11,393,025 | -0.02(-0.20%) |
Jun 29, 2023 | 9.045 | 9.054 | 8.858 | 9.027 | 15,395,437 | -0.04(-0.49%) |
Jun 28, 2023 | 9.054 | 9.085 | 9.017 | 9.072 | 12,705,540 | +0.03(+0.29%) |
Jun 27, 2023 | 8.940 | 9.063 | 8.870 | 9.045 | 11,387,555 | +0.11(+1.28%) |
Jun 26, 2023 | 8.782 | 9.019 | 8.729 | 8.931 | 12,241,255 | +0.19(+2.21%) |
Jun 23, 2023 | 8.870 | 8.887 | 8.729 | 8.738 | 10,912,259 | -0.17(-1.88%) |
Jun 22, 2023 | 8.931 | 8.949 | 8.878 | 8.905 | 7,006,899 | -0.04(-0.49%) |
Jun 21, 2023 | 8.931 | 9.010 | 8.878 | 8.949 | 7,407,671 | +0.04(+0.49%) |
Jun 20, 2023 | 8.940 | 8.966 | 8.878 | 8.905 | 7,656,725 | -0.07(-0.78%) |
Jun 16, 2023 | 8.993 | 9.037 | 8.914 | 8.975 | 10,121,883 | -0.04(-0.39%) |
Jun 15, 2023 | 8.878 | 9.063 | 8.870 | 9.010 | 9,963,216 | +0.11(+1.28%) |
Jun 14, 2023 | 8.949 | 9.026 | 8.817 | 8.896 | 13,180,374 | -0.02(-0.20%) |
Jun 13, 2023 | 8.861 | 8.940 | 8.808 | 8.914 | 13,070,745 | +0.10(+1.10%) |
Jun 12, 2023 | 8.606 | 8.834 | 8.579 | 8.817 | 14,090,157 | +0.21(+2.45%) |
Jun 09, 2023 | 8.562 | 8.628 | 8.527 | 8.606 | 15,561,050 | +0.05(+0.62%) |
Jun 08, 2023 | 8.522 | 8.628 | 8.487 | 8.553 | 9,051,201 | +0.04(+0.52%) |
Jun 07, 2023 | 8.536 | 8.623 | 8.474 | 8.509 | 11,105,384 | +0.02(+0.21%) |
Jun 06, 2023 | 8.316 | 8.544 | 8.307 | 8.492 | 9,863,784 | +0.15(+1.79%) |
Jun 05, 2023 | 8.360 | 8.377 | 8.257 | 8.342 | 9,046,564 | +0.02(+0.21%) |
Jun 02, 2023 | 8.386 | 8.439 | 8.289 | 8.325 | 10,206,528 | +0.02(+0.21%) |
Jun 01, 2023 | 8.078 | 8.316 | 8.070 | 8.307 | 11,652,659 | +0.23(+2.83%) |
May 31, 2023 | 8.061 | 8.153 | 7.976 | 8.078 | 12,771,988 | -0.07(-0.86%) |
May 30, 2023 | 7.955 | 8.193 | 7.907 | 8.149 | 13,141,402 | +0.25(+3.11%) |
May 26, 2023 | 7.599 | 7.920 | 7.512 | 7.903 | 13,556,453 | +0.31(+4.11%) |
May 25, 2023 | 7.686 | 7.686 | 7.434 | 7.590 | 18,003,226 | -0.10(-1.35%) |
May 24, 2023 | 7.807 | 7.807 | 7.590 | 7.694 | 18,391,066 | -0.12(-1.55%) |
May 23, 2023 | 7.989 | 8.041 | 7.816 | 7.816 | 12,294,260 | -0.14(-1.74%) |
May 22, 2023 | 8.015 | 8.028 | 7.911 | 7.955 | 9,185,930 | -0.03(-0.43%) |
May 19, 2023 | 8.067 | 8.119 | 7.920 | 7.989 | 10,417,389 | -0.06(-0.75%) |
May 18, 2023 | 7.963 | 8.059 | 7.920 | 8.050 | 7,826,120 | +0.08(+0.98%) |
May 17, 2023 | 7.851 | 8.015 | 7.825 | 7.972 | 7,747,156 | +0.15(+1.88%) |
May 16, 2023 | 7.877 | 7.903 | 7.812 | 7.825 | 6,020,530 | -0.09(-1.10%) |
May 15, 2023 | 7.989 | 8.046 | 7.846 | 7.911 | 14,405,335 | -0.04(-0.55%) |
May 12, 2023 | 8.128 | 8.128 | 7.937 | 7.955 | 7,446,234 | -0.15(-1.82%) |
May 11, 2023 | 8.067 | 8.111 | 8.007 | 8.102 | 6,052,511 | +0.00(+0.00%) |
May 10, 2023 | 8.241 | 8.319 | 8.007 | 8.102 | 10,945,427 | -0.02(-0.21%) |
May 09, 2023 | 8.189 | 8.206 | 8.085 | 8.119 | 7,173,655 | -0.12(-1.47%) |
May 08, 2023 | 8.215 | 8.267 | 8.137 | 8.241 | 7,109,371 | +0.03(+0.32%) |
May 05, 2023 | 8.154 | 8.267 | 8.111 | 8.215 | 9,304,314 | +0.19(+2.38%) |
May 04, 2023 | 8.093 | 8.128 | 7.911 | 8.024 | 15,507,946 | -0.14(-1.70%) |
May 03, 2023 | 8.041 | 8.362 | 8.041 | 8.163 | 17,845,326 | +0.15(+1.84%) |
May 02, 2023 | 8.302 | 8.349 | 7.894 | 8.015 | 17,379,524 | -0.29(-3.45%) |