Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 9.717 | 9.736 | 9.674 | 9.736 | 86,561 | +0.04(+0.40%) |
Jul 28, 2023 | 9.688 | 9.775 | 9.659 | 9.698 | 111,858 | +0.04(+0.40%) |
Jul 27, 2023 | 9.727 | 9.736 | 9.649 | 9.659 | 114,069 | -0.09(-0.89%) |
Jul 26, 2023 | 9.736 | 9.765 | 9.726 | 9.746 | 42,843 | +0.04(+0.40%) |
Jul 25, 2023 | 9.717 | 9.751 | 9.707 | 9.707 | 72,659 | -0.03(-0.30%) |
Jul 24, 2023 | 9.755 | 9.775 | 9.727 | 9.736 | 109,548 | +0.00(+0.00%) |
Jul 21, 2023 | 9.736 | 9.765 | 9.698 | 9.736 | 63,190 | +0.04(+0.40%) |
Jul 20, 2023 | 9.688 | 9.746 | 9.674 | 9.698 | 105,111 | -0.03(-0.30%) |
Jul 19, 2023 | 9.727 | 9.784 | 9.717 | 9.727 | 112,401 | +0.03(+0.30%) |
Jul 18, 2023 | 9.649 | 9.707 | 9.649 | 9.698 | 106,489 | +0.04(+0.40%) |
Jul 17, 2023 | 9.611 | 9.663 | 9.611 | 9.659 | 99,226 | +0.05(+0.50%) |
Jul 14, 2023 | 9.640 | 9.649 | 9.601 | 9.611 | 171,659 | -0.03(-0.30%) |
Jul 13, 2023 | 9.649 | 9.678 | 9.611 | 9.640 | 86,285 | +0.03(+0.31%) |
Jul 12, 2023 | 9.582 | 9.630 | 9.582 | 9.611 | 70,685 | +0.05(+0.50%) |
Jul 11, 2023 | 9.553 | 9.562 | 9.534 | 9.562 | 68,897 | +0.02(+0.20%) |
Jul 10, 2023 | 9.524 | 9.562 | 9.505 | 9.543 | 70,499 | +0.02(+0.20%) |
Jul 07, 2023 | 9.457 | 9.562 | 9.457 | 9.524 | 87,338 | +0.02(+0.20%) |
Jul 06, 2023 | 9.486 | 9.514 | 9.409 | 9.505 | 151,160 | -0.08(-0.80%) |
Jul 05, 2023 | 9.630 | 9.649 | 9.553 | 9.582 | 56,756 | -0.02(-0.20%) |
Jul 03, 2023 | 9.553 | 9.630 | 9.552 | 9.601 | 74,946 | +0.06(+0.60%) |
Jun 30, 2023 | 9.620 | 9.630 | 9.543 | 9.543 | 132,152 | +0.00(+0.00%) |
Jun 29, 2023 | 9.534 | 9.591 | 9.534 | 9.543 | 124,853 | -0.07(-0.70%) |
Jun 28, 2023 | 9.582 | 9.649 | 9.582 | 9.611 | 120,575 | +0.04(+0.40%) |
Jun 27, 2023 | 9.534 | 9.611 | 9.534 | 9.572 | 91,817 | +0.05(+0.50%) |
Jun 26, 2023 | 9.495 | 9.562 | 9.495 | 9.524 | 89,748 | +0.03(+0.30%) |
Jun 23, 2023 | 9.457 | 9.567 | 9.457 | 9.495 | 127,673 | +0.04(+0.41%) |
Jun 22, 2023 | 9.476 | 9.494 | 9.447 | 9.457 | 133,708 | -0.02(-0.20%) |
Jun 21, 2023 | 9.447 | 9.500 | 9.447 | 9.476 | 147,004 | +0.01(+0.10%) |
Jun 20, 2023 | 9.428 | 9.495 | 9.428 | 9.466 | 201,316 | +0.04(+0.41%) |
Jun 16, 2023 | 9.409 | 9.452 | 9.409 | 9.428 | 97,441 | -0.02(-0.20%) |
Jun 15, 2023 | 9.399 | 9.466 | 9.399 | 9.447 | 145,945 | +0.03(+0.31%) |
Jun 14, 2023 | 9.428 | 9.428 | 9.370 | 9.418 | 93,673 | +0.03(+0.31%) |
Jun 13, 2023 | 9.485 | 9.485 | 9.370 | 9.389 | 108,219 | -0.07(-0.71%) |
Jun 12, 2023 | 9.456 | 9.466 | 9.437 | 9.456 | 56,409 | +0.00(+0.00%) |
Jun 09, 2023 | 9.466 | 9.523 | 9.447 | 9.456 | 113,046 | -0.01(-0.10%) |
Jun 08, 2023 | 9.418 | 9.494 | 9.418 | 9.466 | 122,602 | +0.08(+0.82%) |
Jun 07, 2023 | 9.427 | 9.456 | 9.389 | 9.389 | 92,575 | -0.04(-0.41%) |
Jun 06, 2023 | 9.399 | 9.427 | 9.389 | 9.427 | 68,777 | +0.05(+0.51%) |
Jun 05, 2023 | 9.351 | 9.394 | 9.284 | 9.380 | 94,773 | +0.05(+0.51%) |
Jun 02, 2023 | 9.447 | 9.461 | 9.332 | 9.332 | 45,681 | -0.08(-0.81%) |
Jun 01, 2023 | 9.360 | 9.439 | 9.322 | 9.408 | 68,225 | +0.09(+0.92%) |
May 31, 2023 | 9.313 | 9.351 | 9.303 | 9.322 | 102,122 | +0.03(+0.31%) |
May 30, 2023 | 9.284 | 9.360 | 9.236 | 9.293 | 123,715 | +0.02(+0.21%) |
May 26, 2023 | 9.255 | 9.293 | 9.236 | 9.274 | 68,182 | +0.02(+0.21%) |
May 25, 2023 | 9.226 | 9.255 | 9.188 | 9.255 | 67,319 | +0.07(+0.73%) |
May 24, 2023 | 9.332 | 9.332 | 9.188 | 9.188 | 66,380 | -0.14(-1.54%) |
May 23, 2023 | 9.360 | 9.360 | 9.308 | 9.332 | 79,993 | -0.03(-0.31%) |
May 22, 2023 | 9.418 | 9.437 | 9.351 | 9.360 | 122,104 | -0.06(-0.61%) |
May 19, 2023 | 9.456 | 9.475 | 9.399 | 9.418 | 78,741 | -0.04(-0.40%) |
May 18, 2023 | 9.533 | 9.542 | 9.456 | 9.456 | 197,230 | -0.07(-0.70%) |
May 17, 2023 | 9.437 | 9.533 | 9.437 | 9.523 | 140,620 | +0.07(+0.71%) |
May 16, 2023 | 9.447 | 9.475 | 9.427 | 9.456 | 204,846 | -0.01(-0.10%) |
May 15, 2023 | 9.456 | 9.509 | 9.437 | 9.466 | 315,992 | +0.02(+0.20%) |
May 12, 2023 | 9.494 | 9.494 | 9.419 | 9.447 | 77,241 | +0.00(+0.01%) |
May 11, 2023 | 9.484 | 9.494 | 9.432 | 9.446 | 127,615 | -0.04(-0.40%) |
May 10, 2023 | 9.503 | 9.532 | 9.427 | 9.484 | 229,700 | +0.06(+0.61%) |
May 09, 2023 | 9.494 | 9.494 | 9.427 | 9.427 | 220,179 | -0.03(-0.30%) |
May 08, 2023 | 9.532 | 9.532 | 9.437 | 9.456 | 259,348 | -0.05(-0.50%) |
May 05, 2023 | 9.456 | 9.551 | 9.456 | 9.503 | 156,914 | +0.06(+0.61%) |
May 04, 2023 | 9.389 | 9.503 | 9.360 | 9.446 | 130,754 | +0.04(+0.41%) |
May 03, 2023 | 9.465 | 9.503 | 9.408 | 9.408 | 153,723 | -0.10(-1.10%) |
May 02, 2023 | 9.465 | 9.522 | 9.456 | 9.513 | 90,052 | +0.05(+0.50%) |