Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 11.05 | 11.17 | 10.76 | 10.80 | 2,079,643 | -0.41(-3.62%) |
Jul 28, 2023 | 9.584 | 11.46 | 9.400 | 11.21 | 4,591,654 | +2.02(+22.00%) |
Jul 27, 2023 | 9.294 | 9.390 | 9.168 | 9.187 | 486,918 | -0.11(-1.14%) |
Jul 26, 2023 | 9.274 | 9.342 | 9.139 | 9.294 | 558,991 | -0.04(-0.41%) |
Jul 25, 2023 | 9.458 | 9.613 | 9.313 | 9.332 | 584,980 | -0.09(-0.92%) |
Jul 24, 2023 | 9.158 | 9.545 | 9.139 | 9.419 | 779,526 | +0.17(+1.88%) |
Jul 21, 2023 | 9.294 | 9.337 | 9.158 | 9.245 | 752,692 | -0.01(-0.10%) |
Jul 20, 2023 | 9.603 | 9.623 | 9.255 | 9.255 | 672,641 | -0.30(-3.14%) |
Jul 19, 2023 | 9.536 | 9.661 | 9.487 | 9.555 | 1,156,349 | +0.00(+0.05%) |
Jul 18, 2023 | 9.502 | 9.665 | 9.483 | 9.550 | 532,712 | +0.11(+1.11%) |
Jul 17, 2023 | 9.321 | 9.555 | 9.297 | 9.445 | 673,170 | +0.07(+0.71%) |
Jul 14, 2023 | 9.617 | 9.627 | 9.378 | 9.378 | 724,817 | -0.22(-2.29%) |
Jul 13, 2023 | 9.569 | 9.660 | 9.502 | 9.598 | 553,944 | +0.06(+0.60%) |
Jul 12, 2023 | 9.846 | 9.865 | 9.540 | 9.540 | 441,236 | -0.17(-1.77%) |
Jul 11, 2023 | 9.674 | 9.875 | 9.655 | 9.713 | 515,548 | +0.13(+1.40%) |
Jul 10, 2023 | 9.713 | 9.894 | 9.560 | 9.579 | 646,002 | -0.11(-1.18%) |
Jul 07, 2023 | 9.598 | 9.765 | 9.579 | 9.693 | 785,300 | +0.13(+1.40%) |
Jul 06, 2023 | 9.397 | 9.569 | 9.301 | 9.560 | 789,080 | +0.01(+0.10%) |
Jul 05, 2023 | 9.598 | 9.636 | 9.388 | 9.550 | 642,978 | -0.05(-0.50%) |
Jul 03, 2023 | 9.292 | 9.607 | 9.273 | 9.598 | 640,483 | +0.35(+3.83%) |
Jun 30, 2023 | 9.378 | 9.426 | 9.244 | 9.244 | 806,169 | -0.08(-0.82%) |
Jun 29, 2023 | 9.177 | 9.397 | 9.177 | 9.321 | 696,955 | +0.16(+1.77%) |
Jun 28, 2023 | 8.938 | 9.177 | 8.890 | 9.158 | 604,819 | +0.21(+2.35%) |
Jun 27, 2023 | 8.747 | 9.000 | 8.718 | 8.948 | 594,100 | +0.15(+1.74%) |
Jun 26, 2023 | 8.967 | 8.996 | 8.785 | 8.795 | 789,833 | -0.11(-1.29%) |
Jun 23, 2023 | 8.833 | 9.048 | 8.804 | 8.910 | 1,310,034 | -0.05(-0.53%) |
Jun 22, 2023 | 8.776 | 9.024 | 8.742 | 8.957 | 701,206 | +0.16(+1.85%) |
Jun 21, 2023 | 8.671 | 8.924 | 8.661 | 8.795 | 594,857 | +0.07(+0.77%) |
Jun 20, 2023 | 8.776 | 8.795 | 8.632 | 8.728 | 730,779 | -0.08(-0.87%) |
Jun 16, 2023 | 9.043 | 9.053 | 8.785 | 8.804 | 832,862 | -0.20(-2.23%) |
Jun 15, 2023 | 8.890 | 9.053 | 8.871 | 9.005 | 796,430 | +0.11(+1.18%) |
Jun 14, 2023 | 8.910 | 9.067 | 8.862 | 8.900 | 773,325 | +0.07(+0.76%) |
Jun 13, 2023 | 8.766 | 8.919 | 8.737 | 8.833 | 682,580 | +0.12(+1.43%) |
Jun 12, 2023 | 8.604 | 8.728 | 8.563 | 8.709 | 588,505 | +0.06(+0.66%) |
Jun 09, 2023 | 8.642 | 8.747 | 8.551 | 8.651 | 648,995 | -0.01(-0.11%) |
Jun 08, 2023 | 8.747 | 8.815 | 8.518 | 8.661 | 745,197 | -0.09(-0.98%) |
Jun 07, 2023 | 8.479 | 8.780 | 8.460 | 8.747 | 979,083 | +0.34(+4.10%) |
Jun 06, 2023 | 7.906 | 8.412 | 7.906 | 8.403 | 847,880 | +0.44(+5.52%) |
Jun 05, 2023 | 7.906 | 8.087 | 7.868 | 7.963 | 668,064 | +0.06(+0.73%) |
Jun 02, 2023 | 7.724 | 8.011 | 7.700 | 7.906 | 1,052,735 | +0.34(+4.55%) |
Jun 01, 2023 | 7.437 | 7.590 | 7.404 | 7.562 | 847,217 | +0.18(+2.46%) |
May 31, 2023 | 7.619 | 7.619 | 7.370 | 7.380 | 1,100,391 | -0.36(-4.69%) |
May 30, 2023 | 7.619 | 7.796 | 7.571 | 7.743 | 707,760 | +0.10(+1.25%) |
May 26, 2023 | 7.848 | 7.906 | 7.590 | 7.648 | 756,403 | -0.14(-1.84%) |
May 25, 2023 | 7.982 | 8.049 | 7.772 | 7.791 | 425,854 | -0.25(-3.09%) |
May 24, 2023 | 8.107 | 8.164 | 8.006 | 8.040 | 534,281 | -0.14(-1.75%) |
May 23, 2023 | 8.107 | 8.279 | 8.087 | 8.183 | 477,945 | +0.10(+1.18%) |
May 22, 2023 | 8.164 | 8.194 | 7.982 | 8.087 | 607,933 | -0.05(-0.59%) |
May 19, 2023 | 8.336 | 8.336 | 8.135 | 8.135 | 423,477 | -0.11(-1.39%) |
May 18, 2023 | 8.279 | 8.298 | 8.216 | 8.250 | 449,736 | -0.03(-0.35%) |
May 17, 2023 | 8.173 | 8.288 | 8.083 | 8.279 | 613,567 | +0.25(+3.10%) |
May 16, 2023 | 8.040 | 8.326 | 7.992 | 8.030 | 704,768 | -0.13(-1.64%) |
May 15, 2023 | 8.107 | 8.183 | 7.762 | 8.164 | 1,017,838 | +0.20(+2.52%) |
May 12, 2023 | 8.116 | 8.183 | 7.911 | 7.963 | 524,964 | -0.09(-1.07%) |
May 11, 2023 | 7.915 | 8.059 | 7.896 | 8.049 | 475,170 | +0.07(+0.84%) |
May 10, 2023 | 8.135 | 8.145 | 7.877 | 7.982 | 516,638 | -0.07(-0.83%) |
May 09, 2023 | 8.068 | 8.121 | 7.934 | 8.049 | 412,838 | -0.07(-0.82%) |
May 08, 2023 | 8.049 | 8.135 | 7.973 | 8.116 | 548,582 | +0.10(+1.19%) |
May 05, 2023 | 7.724 | 8.049 | 7.724 | 8.020 | 601,228 | +0.33(+4.35%) |
May 04, 2023 | 7.934 | 7.934 | 7.581 | 7.686 | 1,271,213 | -0.33(-4.17%) |
May 03, 2023 | 8.078 | 8.116 | 7.958 | 8.020 | 772,531 | -0.05(-0.59%) |
May 02, 2023 | 8.288 | 8.322 | 7.963 | 8.068 | 1,642,070 | -0.28(-3.32%) |