Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 8.958 | 9.177 | 8.919 | 9.005 | 19,276 | +0.05(+0.53%) |
Jul 28, 2023 | 9.263 | 9.311 | 8.948 | 8.958 | 12,057 | -0.16(-1.78%) |
Jul 27, 2023 | 9.642 | 9.642 | 9.120 | 9.120 | 12,214 | -0.50(-5.16%) |
Jul 26, 2023 | 9.635 | 9.635 | 9.343 | 9.617 | 5,889 | +0.31(+3.28%) |
Jul 25, 2023 | 9.569 | 9.569 | 9.306 | 9.311 | 16,761 | -0.19(-2.01%) |
Jul 24, 2023 | 9.712 | 9.712 | 9.459 | 9.502 | 18,666 | -0.13(-1.39%) |
Jul 21, 2023 | 9.512 | 9.755 | 9.416 | 9.636 | 9,202 | +0.15(+1.61%) |
Jul 20, 2023 | 9.588 | 9.636 | 9.407 | 9.483 | 12,404 | -0.04(-0.40%) |
Jul 19, 2023 | 9.674 | 9.798 | 9.521 | 9.521 | 18,024 | -0.16(-1.68%) |
Jul 18, 2023 | 9.846 | 9.846 | 9.674 | 9.683 | 19,004 | -0.08(-0.78%) |
Jul 17, 2023 | 9.999 | 10.12 | 9.760 | 9.760 | 20,785 | -0.33(-3.31%) |
Jul 14, 2023 | 10.07 | 10.24 | 9.908 | 10.09 | 19,867 | -0.08(-0.75%) |
Jul 13, 2023 | 10.14 | 10.27 | 9.913 | 10.17 | 20,897 | +0.06(+0.57%) |
Jul 12, 2023 | 9.665 | 10.13 | 9.665 | 10.11 | 35,051 | +0.35(+3.62%) |
Jul 11, 2023 | 9.473 | 9.865 | 9.473 | 9.760 | 23,356 | +0.37(+3.97%) |
Jul 10, 2023 | 9.187 | 9.789 | 9.187 | 9.387 | 46,085 | +0.29(+3.15%) |
Jul 07, 2023 | 9.072 | 9.158 | 8.977 | 9.101 | 39,097 | +0.09(+0.95%) |
Jul 06, 2023 | 8.900 | 9.139 | 8.881 | 9.015 | 21,986 | +0.03(+0.32%) |
Jul 05, 2023 | 8.967 | 9.187 | 8.910 | 8.986 | 40,582 | +0.03(+0.32%) |
Jul 03, 2023 | 9.015 | 9.072 | 8.958 | 8.958 | 11,846 | +0.04(+0.43%) |
Jun 30, 2023 | 9.005 | 9.110 | 8.710 | 8.919 | 30,848 | -0.06(-0.64%) |
Jun 29, 2023 | 8.977 | 9.010 | 8.824 | 8.977 | 39,187 | -0.05(-0.53%) |
Jun 28, 2023 | 9.693 | 9.693 | 8.915 | 9.025 | 28,861 | -0.65(-6.71%) |
Jun 27, 2023 | 9.416 | 9.786 | 9.292 | 9.674 | 80,422 | +0.38(+4.11%) |
Jun 26, 2023 | 9.263 | 9.454 | 9.010 | 9.292 | 62,694 | +0.11(+1.25%) |
Jun 23, 2023 | 8.442 | 9.177 | 8.423 | 9.177 | 1,570,010 | +0.73(+8.59%) |
Jun 22, 2023 | 8.366 | 8.528 | 8.256 | 8.452 | 74,028 | +0.04(+0.45%) |
Jun 21, 2023 | 8.184 | 8.537 | 7.945 | 8.413 | 86,596 | +0.26(+3.16%) |
Jun 20, 2023 | 8.604 | 8.604 | 8.031 | 8.156 | 91,716 | -0.31(-3.61%) |
Jun 16, 2023 | 8.413 | 8.518 | 8.175 | 8.461 | 89,933 | -0.04(-0.45%) |
Jun 15, 2023 | 8.347 | 8.528 | 8.089 | 8.499 | 52,038 | +0.21(+2.53%) |
Jun 14, 2023 | 8.518 | 8.518 | 8.194 | 8.289 | 51,076 | -0.31(-3.56%) |
Jun 13, 2023 | 8.060 | 8.652 | 8.041 | 8.595 | 73,116 | +0.41(+5.02%) |
Jun 12, 2023 | 8.366 | 8.366 | 8.022 | 8.184 | 53,774 | -0.05(-0.64%) |
Jun 09, 2023 | 8.289 | 8.498 | 7.974 | 8.237 | 47,174 | -0.14(-1.65%) |
Jun 08, 2023 | 8.643 | 8.665 | 8.270 | 8.375 | 37,952 | -0.15(-1.79%) |
Jun 07, 2023 | 8.499 | 8.967 | 8.471 | 8.528 | 60,516 | +0.08(+0.90%) |
Jun 06, 2023 | 8.308 | 8.518 | 8.127 | 8.452 | 39,540 | +0.14(+1.72%) |
Jun 05, 2023 | 8.337 | 8.385 | 8.179 | 8.308 | 28,743 | -0.03(-0.34%) |
Jun 02, 2023 | 8.165 | 8.404 | 7.965 | 8.337 | 51,190 | +0.34(+4.30%) |
Jun 01, 2023 | 8.222 | 8.374 | 7.943 | 7.993 | 57,074 | -0.32(-3.79%) |
May 31, 2023 | 8.585 | 8.585 | 8.127 | 8.308 | 40,706 | -0.32(-3.76%) |
May 30, 2023 | 8.652 | 8.719 | 8.538 | 8.633 | 33,642 | +0.03(+0.33%) |
May 26, 2023 | 8.681 | 8.786 | 8.404 | 8.604 | 32,684 | -0.01(-0.11%) |
May 25, 2023 | 9.034 | 9.044 | 8.537 | 8.614 | 32,034 | -0.47(-5.15%) |
May 24, 2023 | 9.464 | 9.521 | 8.919 | 9.082 | 49,817 | -0.09(-0.94%) |
May 23, 2023 | 8.838 | 9.321 | 8.838 | 9.168 | 44,956 | +0.23(+2.56%) |
May 22, 2023 | 9.053 | 9.053 | 8.786 | 8.939 | 54,327 | -0.10(-1.06%) |
May 19, 2023 | 8.700 | 9.110 | 8.595 | 9.034 | 75,122 | +0.54(+6.41%) |
May 18, 2023 | 8.146 | 8.633 | 8.079 | 8.490 | 56,362 | +0.34(+4.22%) |
May 17, 2023 | 8.146 | 8.212 | 7.897 | 8.146 | 45,063 | +0.07(+0.81%) |
May 16, 2023 | 8.249 | 8.503 | 8.043 | 8.080 | 42,511 | -0.18(-2.16%) |
May 15, 2023 | 7.836 | 8.362 | 7.827 | 8.259 | 45,642 | +0.43(+5.52%) |
May 12, 2023 | 7.827 | 7.939 | 7.512 | 7.827 | 28,303 | +0.04(+0.48%) |
May 11, 2023 | 7.338 | 8.052 | 7.338 | 7.789 | 56,566 | +0.46(+6.28%) |
May 10, 2023 | 7.535 | 7.582 | 7.133 | 7.329 | 41,802 | -0.13(-1.76%) |
May 09, 2023 | 7.310 | 7.460 | 6.906 | 7.460 | 45,963 | +0.32(+4.47%) |
May 08, 2023 | 7.141 | 7.357 | 6.943 | 7.141 | 43,671 | +0.06(+0.80%) |
May 05, 2023 | 7.253 | 7.253 | 6.793 | 7.084 | 69,519 | -0.02(-0.26%) |
May 04, 2023 | 7.141 | 7.263 | 6.896 | 7.103 | 56,283 | -0.09(-1.31%) |
May 03, 2023 | 7.329 | 7.366 | 7.197 | 7.197 | 29,975 | -0.15(-2.05%) |
May 02, 2023 | 7.300 | 7.401 | 7.014 | 7.347 | 31,064 | -0.01(-0.13%) |