Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 9.111 | 9.365 | 8.900 | 9.322 | 217,680 | +0.32(+3.52%) |
Jul 28, 2023 | 9.034 | 9.130 | 8.928 | 9.005 | 621,375 | +0.36(+4.11%) |
Jul 27, 2023 | 8.457 | 8.659 | 8.443 | 8.650 | 58,368 | +0.20(+2.39%) |
Jul 26, 2023 | 8.563 | 8.746 | 8.333 | 8.448 | 84,306 | -0.11(-1.24%) |
Jul 25, 2023 | 8.592 | 8.640 | 8.539 | 8.554 | 69,059 | +0.04(+0.45%) |
Jul 24, 2023 | 8.313 | 8.640 | 8.313 | 8.515 | 83,710 | +0.20(+2.43%) |
Jul 21, 2023 | 8.429 | 8.482 | 8.265 | 8.313 | 211,600 | -0.05(-0.57%) |
Jul 20, 2023 | 8.342 | 8.467 | 8.311 | 8.361 | 199,088 | -0.01(-0.11%) |
Jul 19, 2023 | 8.361 | 8.501 | 8.352 | 8.371 | 79,277 | +0.01(+0.11%) |
Jul 18, 2023 | 8.342 | 8.659 | 8.323 | 8.361 | 111,379 | -0.01(-0.11%) |
Jul 17, 2023 | 8.333 | 8.707 | 8.333 | 8.371 | 36,150 | +0.05(+0.58%) |
Jul 14, 2023 | 8.313 | 8.409 | 8.313 | 8.323 | 26,988 | +0.03(+0.35%) |
Jul 13, 2023 | 8.227 | 8.409 | 8.197 | 8.294 | 161,638 | +0.03(+0.35%) |
Jul 12, 2023 | 8.429 | 8.429 | 8.188 | 8.265 | 24,801 | -0.11(-1.26%) |
Jul 11, 2023 | 8.333 | 8.491 | 8.217 | 8.371 | 21,151 | +0.01(+0.11%) |
Jul 10, 2023 | 8.419 | 8.496 | 8.313 | 8.361 | 45,193 | -0.04(-0.46%) |
Jul 07, 2023 | 8.323 | 8.525 | 8.313 | 8.400 | 58,391 | +0.08(+0.92%) |
Jul 06, 2023 | 8.400 | 8.457 | 8.323 | 8.323 | 59,447 | -0.09(-1.03%) |
Jul 05, 2023 | 8.746 | 8.746 | 8.323 | 8.409 | 66,354 | -0.30(-3.42%) |
Jul 03, 2023 | 8.592 | 8.736 | 8.506 | 8.707 | 13,457 | +0.12(+1.34%) |
Jun 30, 2023 | 8.573 | 8.630 | 8.496 | 8.592 | 45,229 | +0.00(+0.00%) |
Jun 29, 2023 | 8.438 | 8.650 | 8.438 | 8.592 | 20,172 | +0.15(+1.82%) |
Jun 28, 2023 | 8.602 | 8.630 | 8.409 | 8.438 | 19,556 | -0.03(-0.34%) |
Jun 27, 2023 | 8.486 | 8.650 | 8.457 | 8.467 | 32,005 | -0.09(-1.01%) |
Jun 26, 2023 | 8.573 | 8.698 | 8.457 | 8.554 | 34,898 | +0.11(+1.25%) |
Jun 23, 2023 | 8.573 | 8.754 | 8.438 | 8.448 | 64,095 | -0.25(-2.87%) |
Jun 22, 2023 | 8.496 | 8.736 | 8.371 | 8.698 | 74,609 | +0.24(+2.84%) |
Jun 21, 2023 | 8.611 | 8.611 | 8.313 | 8.457 | 62,519 | +0.10(+1.15%) |
Jun 20, 2023 | 8.323 | 8.688 | 8.323 | 8.361 | 34,256 | -0.05(-0.57%) |
Jun 16, 2023 | 8.515 | 8.674 | 8.294 | 8.409 | 62,730 | -0.03(-0.34%) |
Jun 15, 2023 | 8.284 | 8.655 | 8.209 | 8.438 | 116,681 | -0.02(-0.28%) |
Jun 14, 2023 | 8.650 | 8.698 | 8.285 | 8.462 | 106,663 | -0.24(-2.71%) |
Jun 13, 2023 | 8.890 | 8.890 | 8.650 | 8.698 | 11,492 | +0.05(+0.56%) |
Jun 12, 2023 | 8.900 | 9.020 | 8.650 | 8.650 | 24,603 | -0.32(-3.54%) |
Jun 09, 2023 | 8.852 | 9.000 | 8.683 | 8.967 | 16,104 | +0.08(+0.86%) |
Jun 08, 2023 | 8.900 | 9.001 | 8.755 | 8.890 | 21,686 | +0.05(+0.54%) |
Jun 07, 2023 | 9.015 | 9.015 | 8.842 | 8.842 | 19,136 | -0.09(-0.97%) |
Jun 06, 2023 | 8.900 | 8.996 | 8.895 | 8.928 | 12,161 | +0.05(+0.54%) |
Jun 05, 2023 | 8.909 | 9.000 | 8.803 | 8.880 | 30,120 | +0.01(+0.11%) |
Jun 02, 2023 | 9.034 | 9.034 | 8.803 | 8.871 | 39,387 | -0.15(-1.70%) |
Jun 01, 2023 | 8.861 | 9.034 | 8.823 | 9.025 | 17,340 | +0.18(+2.07%) |
May 31, 2023 | 8.727 | 8.880 | 8.727 | 8.842 | 29,591 | +0.17(+1.99%) |
May 30, 2023 | 8.832 | 8.880 | 8.477 | 8.669 | 22,705 | -0.25(-2.80%) |
May 26, 2023 | 8.494 | 8.948 | 8.494 | 8.919 | 6,918 | +0.11(+1.20%) |
May 25, 2023 | 8.698 | 8.861 | 8.602 | 8.813 | 29,757 | +0.11(+1.21%) |
May 24, 2023 | 8.832 | 8.900 | 8.650 | 8.708 | 33,560 | -0.22(-2.47%) |
May 23, 2023 | 8.612 | 8.928 | 8.571 | 8.928 | 71,722 | +0.37(+4.38%) |
May 22, 2023 | 8.362 | 8.640 | 8.352 | 8.554 | 65,861 | +0.25(+3.01%) |
May 19, 2023 | 8.055 | 8.559 | 8.016 | 8.304 | 49,765 | +0.36(+4.60%) |
May 18, 2023 | 8.304 | 8.348 | 7.939 | 7.939 | 66,499 | -0.21(-2.59%) |
May 17, 2023 | 7.968 | 8.381 | 7.968 | 8.151 | 344,967 | +0.42(+5.47%) |
May 16, 2023 | 7.805 | 7.853 | 7.728 | 7.728 | 33,722 | -0.09(-1.16%) |
May 15, 2023 | 7.968 | 7.968 | 7.728 | 7.819 | 16,555 | -0.15(-1.87%) |
May 12, 2023 | 8.055 | 8.055 | 7.920 | 7.968 | 8,688 | -0.03(-0.36%) |
May 11, 2023 | 7.968 | 8.093 | 7.882 | 7.997 | 30,623 | -0.07(-0.83%) |
May 10, 2023 | 7.939 | 8.141 | 7.930 | 8.064 | 16,252 | +0.08(+0.96%) |
May 09, 2023 | 7.949 | 8.103 | 7.949 | 7.987 | 11,575 | -0.12(-1.54%) |
May 08, 2023 | 7.997 | 8.112 | 7.959 | 8.112 | 39,992 | +0.13(+1.68%) |
May 05, 2023 | 7.949 | 8.016 | 7.843 | 7.978 | 23,764 | +0.03(+0.36%) |
May 04, 2023 | 7.747 | 8.107 | 7.747 | 7.949 | 42,259 | +0.21(+2.73%) |
May 03, 2023 | 7.891 | 7.959 | 7.738 | 7.738 | 6,103 | -0.15(-1.95%) |
May 02, 2023 | 7.901 | 7.915 | 7.834 | 7.891 | 13,806 | +0.00(+0.00%) |