Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 9.083 | 9.336 | 8.872 | 9.293 | 218,360 | +0.32(+3.52%) |
Jul 28, 2023 | 9.006 | 9.102 | 8.901 | 8.977 | 623,315 | +0.35(+4.11%) |
Jul 27, 2023 | 8.431 | 8.632 | 8.417 | 8.623 | 58,551 | +0.20(+2.39%) |
Jul 26, 2023 | 8.537 | 8.718 | 8.307 | 8.422 | 84,569 | -0.11(-1.24%) |
Jul 25, 2023 | 8.565 | 8.613 | 8.513 | 8.527 | 69,275 | +0.04(+0.45%) |
Jul 24, 2023 | 8.287 | 8.613 | 8.287 | 8.489 | 83,971 | +0.20(+2.43%) |
Jul 21, 2023 | 8.402 | 8.455 | 8.240 | 8.287 | 212,261 | -0.05(-0.57%) |
Jul 20, 2023 | 8.316 | 8.441 | 8.285 | 8.335 | 199,710 | -0.01(-0.11%) |
Jul 19, 2023 | 8.335 | 8.474 | 8.326 | 8.345 | 79,525 | +0.01(+0.11%) |
Jul 18, 2023 | 8.316 | 8.632 | 8.297 | 8.335 | 111,726 | -0.01(-0.11%) |
Jul 17, 2023 | 8.307 | 8.680 | 8.307 | 8.345 | 36,262 | +0.05(+0.58%) |
Jul 14, 2023 | 8.287 | 8.383 | 8.287 | 8.297 | 27,072 | +0.03(+0.35%) |
Jul 13, 2023 | 8.201 | 8.383 | 8.171 | 8.268 | 162,143 | +0.03(+0.35%) |
Jul 12, 2023 | 8.402 | 8.402 | 8.163 | 8.240 | 24,878 | -0.11(-1.26%) |
Jul 11, 2023 | 8.307 | 8.465 | 8.192 | 8.345 | 21,217 | +0.01(+0.11%) |
Jul 10, 2023 | 8.393 | 8.469 | 8.287 | 8.335 | 45,334 | -0.04(-0.46%) |
Jul 07, 2023 | 8.297 | 8.498 | 8.287 | 8.374 | 58,574 | +0.08(+0.92%) |
Jul 06, 2023 | 8.374 | 8.431 | 8.297 | 8.297 | 59,633 | -0.09(-1.03%) |
Jul 05, 2023 | 8.719 | 8.719 | 8.297 | 8.383 | 66,561 | -0.30(-3.42%) |
Jul 03, 2023 | 8.565 | 8.709 | 8.479 | 8.680 | 13,499 | +0.11(+1.34%) |
Jun 30, 2023 | 8.546 | 8.603 | 8.469 | 8.565 | 45,370 | +0.00(+0.00%) |
Jun 29, 2023 | 8.412 | 8.623 | 8.412 | 8.565 | 20,235 | +0.15(+1.82%) |
Jun 28, 2023 | 8.575 | 8.603 | 8.383 | 8.412 | 19,617 | -0.03(-0.34%) |
Jun 27, 2023 | 8.460 | 8.623 | 8.431 | 8.441 | 32,105 | -0.09(-1.01%) |
Jun 26, 2023 | 8.546 | 8.671 | 8.431 | 8.527 | 35,007 | +0.11(+1.25%) |
Jun 23, 2023 | 8.546 | 8.726 | 8.412 | 8.422 | 64,295 | -0.25(-2.87%) |
Jun 22, 2023 | 8.469 | 8.709 | 8.345 | 8.671 | 74,842 | +0.24(+2.84%) |
Jun 21, 2023 | 8.584 | 8.584 | 8.287 | 8.431 | 62,714 | +0.10(+1.15%) |
Jun 20, 2023 | 8.297 | 8.661 | 8.297 | 8.335 | 34,363 | -0.05(-0.57%) |
Jun 16, 2023 | 8.489 | 8.647 | 8.268 | 8.383 | 62,926 | -0.03(-0.34%) |
Jun 15, 2023 | 8.259 | 8.628 | 8.183 | 8.412 | 117,045 | -0.02(-0.28%) |
Jun 14, 2023 | 8.623 | 8.671 | 8.259 | 8.436 | 106,996 | -0.23(-2.71%) |
Jun 13, 2023 | 8.862 | 8.862 | 8.623 | 8.671 | 11,528 | +0.05(+0.56%) |
Jun 12, 2023 | 8.872 | 8.992 | 8.623 | 8.623 | 24,680 | -0.32(-3.54%) |
Jun 09, 2023 | 8.824 | 8.972 | 8.656 | 8.939 | 16,155 | +0.08(+0.86%) |
Jun 08, 2023 | 8.872 | 8.973 | 8.728 | 8.862 | 21,753 | +0.05(+0.54%) |
Jun 07, 2023 | 8.987 | 8.987 | 8.814 | 8.814 | 19,196 | -0.09(-0.97%) |
Jun 06, 2023 | 8.872 | 8.968 | 8.867 | 8.901 | 12,199 | +0.05(+0.54%) |
Jun 05, 2023 | 8.881 | 8.972 | 8.776 | 8.853 | 30,214 | +0.01(+0.11%) |
Jun 02, 2023 | 9.006 | 9.006 | 8.776 | 8.843 | 39,510 | -0.15(-1.70%) |
Jun 01, 2023 | 8.834 | 9.006 | 8.795 | 8.996 | 17,395 | +0.18(+2.07%) |
May 31, 2023 | 8.700 | 8.853 | 8.700 | 8.814 | 29,684 | +0.17(+1.99%) |
May 30, 2023 | 8.805 | 8.853 | 8.451 | 8.642 | 22,776 | -0.25(-2.80%) |
May 26, 2023 | 8.468 | 8.920 | 8.468 | 8.891 | 6,940 | +0.11(+1.20%) |
May 25, 2023 | 8.671 | 8.834 | 8.575 | 8.786 | 29,850 | +0.11(+1.21%) |
May 24, 2023 | 8.805 | 8.872 | 8.623 | 8.680 | 33,665 | -0.22(-2.47%) |
May 23, 2023 | 8.585 | 8.901 | 8.545 | 8.901 | 71,946 | +0.37(+4.38%) |
May 22, 2023 | 8.336 | 8.613 | 8.326 | 8.527 | 66,066 | +0.25(+3.01%) |
May 19, 2023 | 8.030 | 8.532 | 7.991 | 8.278 | 49,921 | +0.36(+4.59%) |
May 18, 2023 | 8.278 | 8.322 | 7.915 | 7.915 | 66,707 | -0.21(-2.59%) |
May 17, 2023 | 7.943 | 8.355 | 7.943 | 8.125 | 346,045 | +0.42(+5.47%) |
May 16, 2023 | 7.781 | 7.829 | 7.704 | 7.704 | 33,828 | -0.09(-1.16%) |
May 15, 2023 | 7.943 | 7.943 | 7.704 | 7.795 | 16,607 | -0.15(-1.87%) |
May 12, 2023 | 8.030 | 8.030 | 7.896 | 7.943 | 8,715 | -0.03(-0.36%) |
May 11, 2023 | 7.943 | 8.068 | 7.857 | 7.972 | 30,719 | -0.07(-0.83%) |
May 10, 2023 | 7.915 | 8.116 | 7.905 | 8.039 | 16,303 | +0.08(+0.96%) |
May 09, 2023 | 7.924 | 8.077 | 7.924 | 7.963 | 11,611 | -0.12(-1.54%) |
May 08, 2023 | 7.972 | 8.087 | 7.934 | 8.087 | 40,117 | +0.13(+1.68%) |
May 05, 2023 | 7.924 | 7.991 | 7.819 | 7.953 | 23,838 | +0.03(+0.36%) |
May 04, 2023 | 7.723 | 8.082 | 7.723 | 7.924 | 42,391 | +0.21(+2.73%) |
May 03, 2023 | 7.867 | 7.934 | 7.714 | 7.714 | 6,123 | -0.15(-1.95%) |
May 02, 2023 | 7.876 | 7.891 | 7.809 | 7.867 | 13,849 | +0.00(+0.00%) |