Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 8.660 | 8.850 | 8.570 | 8.830 | 95,912 | +0.09(+1.03%) |
Jul 28, 2023 | 9.110 | 9.110 | 8.690 | 8.740 | 188,592 | -0.33(-3.64%) |
Jul 27, 2023 | 8.940 | 9.070 | 8.795 | 9.070 | 133,417 | +0.12(+1.34%) |
Jul 26, 2023 | 8.830 | 8.970 | 8.780 | 8.950 | 46,157 | +0.15(+1.70%) |
Jul 25, 2023 | 8.890 | 8.990 | 8.800 | 8.800 | 105,068 | -0.09(-1.01%) |
Jul 24, 2023 | 8.920 | 8.940 | 8.770 | 8.890 | 91,880 | -0.08(-0.89%) |
Jul 21, 2023 | 8.990 | 9.070 | 8.880 | 8.970 | 60,412 | -0.05(-0.55%) |
Jul 20, 2023 | 8.980 | 9.085 | 8.920 | 9.020 | 68,079 | +0.08(+0.89%) |
Jul 19, 2023 | 9.130 | 9.130 | 8.900 | 8.940 | 96,684 | -0.16(-1.76%) |
Jul 18, 2023 | 9.010 | 9.140 | 8.990 | 9.100 | 119,355 | +0.12(+1.34%) |
Jul 17, 2023 | 9.080 | 9.300 | 8.960 | 8.980 | 134,389 | -0.24(-2.60%) |
Jul 14, 2023 | 9.110 | 9.260 | 9.000 | 9.220 | 98,778 | +0.09(+0.99%) |
Jul 13, 2023 | 9.200 | 9.250 | 8.970 | 9.130 | 112,689 | -0.06(-0.65%) |
Jul 12, 2023 | 9.020 | 9.210 | 9.000 | 9.190 | 85,947 | +0.22(+2.45%) |
Jul 11, 2023 | 9.000 | 9.060 | 8.920 | 8.970 | 151,722 | -0.03(-0.33%) |
Jul 10, 2023 | 8.980 | 9.220 | 8.945 | 9.000 | 59,918 | -0.05(-0.55%) |
Jul 07, 2023 | 9.170 | 9.260 | 9.020 | 9.050 | 63,972 | -0.14(-1.52%) |
Jul 06, 2023 | 9.170 | 9.210 | 8.970 | 9.190 | 166,228 | -0.07(-0.76%) |
Jul 05, 2023 | 9.100 | 9.260 | 9.010 | 9.260 | 148,796 | +0.03(+0.33%) |
Jul 03, 2023 | 9.280 | 9.330 | 9.010 | 9.230 | 66,515 | -0.13(-1.39%) |
Jun 30, 2023 | 9.350 | 9.420 | 9.080 | 9.360 | 68,708 | +0.03(+0.32%) |
Jun 29, 2023 | 9.250 | 9.380 | 9.050 | 9.330 | 90,800 | +0.09(+0.97%) |
Jun 28, 2023 | 9.250 | 9.275 | 9.000 | 9.240 | 62,015 | -0.11(-1.18%) |
Jun 27, 2023 | 9.280 | 9.390 | 9.170 | 9.350 | 33,525 | +0.07(+0.75%) |
Jun 26, 2023 | 9.560 | 9.560 | 9.245 | 9.280 | 29,367 | -0.19(-2.01%) |
Jun 23, 2023 | 9.340 | 9.490 | 9.270 | 9.470 | 50,936 | +0.05(+0.53%) |
Jun 22, 2023 | 9.390 | 9.500 | 9.352 | 9.420 | 87,847 | -0.08(-0.84%) |
Jun 21, 2023 | 9.460 | 9.530 | 9.410 | 9.500 | 47,745 | +0.05(+0.53%) |
Jun 20, 2023 | 9.390 | 9.600 | 9.390 | 9.450 | 86,641 | -0.18(-1.87%) |
Jun 16, 2023 | 8.940 | 9.630 | 8.940 | 9.630 | 249,007 | +0.46(+5.02%) |
Jun 15, 2023 | 9.410 | 9.410 | 9.050 | 9.170 | 100,090 | -0.28(-2.96%) |
Jun 14, 2023 | 9.550 | 9.620 | 9.335 | 9.450 | 119,309 | -0.20(-2.07%) |
Jun 13, 2023 | 9.600 | 9.750 | 9.585 | 9.650 | 80,194 | +0.05(+0.52%) |
Jun 12, 2023 | 9.640 | 9.700 | 9.560 | 9.600 | 30,966 | -0.04(-0.41%) |
Jun 09, 2023 | 9.540 | 9.740 | 9.500 | 9.640 | 141,963 | +0.07(+0.73%) |
Jun 08, 2023 | 9.570 | 9.720 | 9.440 | 9.570 | 46,391 | -0.04(-0.42%) |
Jun 07, 2023 | 9.770 | 9.810 | 9.460 | 9.610 | 58,904 | -0.12(-1.23%) |
Jun 06, 2023 | 9.420 | 9.740 | 9.420 | 9.730 | 123,230 | +0.27(+2.85%) |
Jun 05, 2023 | 9.270 | 9.500 | 9.230 | 9.460 | 68,867 | +0.12(+1.28%) |
Jun 02, 2023 | 9.040 | 9.380 | 8.900 | 9.340 | 100,912 | +0.34(+3.78%) |
Jun 01, 2023 | 8.670 | 9.020 | 8.600 | 9.000 | 89,408 | +0.29(+3.33%) |
May 31, 2023 | 8.610 | 8.730 | 8.539 | 8.710 | 86,005 | -0.02(-0.23%) |
May 30, 2023 | 8.670 | 8.880 | 8.630 | 8.730 | 68,685 | -0.04(-0.46%) |
May 26, 2023 | 8.970 | 8.970 | 8.570 | 8.770 | 137,150 | -0.21(-2.34%) |
May 25, 2023 | 9.020 | 9.100 | 8.930 | 8.980 | 30,054 | -0.01(-0.11%) |
May 24, 2023 | 9.140 | 9.249 | 8.950 | 8.990 | 60,872 | -0.10(-1.10%) |
May 23, 2023 | 8.820 | 9.090 | 8.820 | 9.090 | 50,928 | +0.30(+3.41%) |
May 22, 2023 | 8.740 | 8.800 | 8.560 | 8.790 | 124,738 | -0.03(-0.34%) |
May 19, 2023 | 8.860 | 8.970 | 8.740 | 8.820 | 128,101 | -0.08(-0.90%) |
May 18, 2023 | 8.940 | 8.950 | 8.810 | 8.900 | 154,782 | -0.05(-0.56%) |
May 17, 2023 | 9.010 | 9.050 | 8.900 | 8.950 | 154,393 | -0.05(-0.56%) |
May 16, 2023 | 9.060 | 9.135 | 8.920 | 9.000 | 117,160 | -0.09(-0.99%) |
May 15, 2023 | 9.250 | 9.360 | 9.010 | 9.090 | 113,612 | -0.16(-1.73%) |
May 12, 2023 | 9.290 | 9.330 | 9.080 | 9.250 | 89,385 | -0.05(-0.54%) |
May 11, 2023 | 9.650 | 9.680 | 9.250 | 9.300 | 172,201 | -0.44(-4.52%) |
May 10, 2023 | 10.00 | 10.01 | 9.710 | 9.740 | 55,359 | -0.21(-2.11%) |
May 09, 2023 | 9.590 | 9.950 | 9.440 | 9.950 | 87,360 | +0.48(+5.07%) |
May 08, 2023 | 9.610 | 9.610 | 9.370 | 9.470 | 114,112 | -0.13(-1.35%) |
May 05, 2023 | 9.970 | 9.970 | 9.560 | 9.600 | 71,563 | -0.28(-2.83%) |
May 04, 2023 | 9.830 | 9.900 | 9.738 | 9.880 | 63,400 | -0.02(-0.20%) |
May 03, 2023 | 10.01 | 10.12 | 9.850 | 9.900 | 108,489 | -0.11(-1.10%) |
May 02, 2023 | 10.14 | 10.33 | 9.930 | 10.01 | 86,059 | -0.16(-1.57%) |