Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 8.375 | 9.000 | 8.184 | 8.842 | 48,349 | +0.56(+6.78%) |
Jul 28, 2023 | 8.280 | 8.520 | 8.092 | 8.280 | 14,999 | +0.00(+0.00%) |
Jul 27, 2023 | 8.520 | 8.520 | 8.184 | 8.280 | 10,816 | -0.12(-1.43%) |
Jul 26, 2023 | 8.280 | 8.453 | 8.173 | 8.400 | 17,699 | +0.11(+1.38%) |
Jul 25, 2023 | 8.400 | 8.400 | 8.148 | 8.286 | 8,873 | -0.06(-0.69%) |
Jul 24, 2023 | 8.520 | 8.510 | 8.100 | 8.344 | 22,141 | +0.13(+1.58%) |
Jul 21, 2023 | 8.510 | 8.639 | 7.956 | 8.214 | 46,554 | -0.17(-2.07%) |
Jul 20, 2023 | 8.760 | 9.000 | 8.255 | 8.388 | 192,471 | +0.19(+2.27%) |
Jul 19, 2023 | 8.208 | 8.447 | 8.162 | 8.202 | 13,398 | -0.14(-1.64%) |
Jul 18, 2023 | 8.066 | 8.452 | 8.040 | 8.339 | 15,214 | +0.06(+0.71%) |
Jul 17, 2023 | 8.437 | 8.437 | 8.040 | 8.280 | 24,419 | -0.16(-1.86%) |
Jul 14, 2023 | 8.400 | 8.640 | 8.279 | 8.437 | 25,475 | +0.04(+0.44%) |
Jul 13, 2023 | 8.280 | 9.479 | 8.154 | 8.400 | 153,661 | +0.23(+2.79%) |
Jul 12, 2023 | 7.606 | 8.280 | 7.560 | 8.172 | 64,527 | +0.55(+7.28%) |
Jul 11, 2023 | 7.680 | 7.740 | 7.440 | 7.618 | 21,514 | +0.06(+0.76%) |
Jul 10, 2023 | 7.680 | 7.800 | 7.380 | 7.560 | 18,065 | +0.13(+1.78%) |
Jul 07, 2023 | 7.393 | 7.692 | 7.200 | 7.428 | 21,458 | +0.11(+1.48%) |
Jul 06, 2023 | 7.680 | 7.680 | 7.098 | 7.320 | 13,332 | -0.06(-0.81%) |
Jul 05, 2023 | 7.200 | 7.416 | 7.182 | 7.380 | 28,946 | +0.18(+2.50%) |
Jul 03, 2023 | 7.080 | 7.440 | 6.840 | 7.200 | 24,310 | +0.34(+4.95%) |
Jun 30, 2023 | 7.110 | 7.320 | 6.720 | 6.860 | 33,364 | -0.10(-1.41%) |
Jun 29, 2023 | 6.960 | 7.019 | 6.720 | 6.959 | 16,149 | +0.06(+0.94%) |
Jun 28, 2023 | 7.200 | 7.200 | 6.786 | 6.894 | 17,970 | -0.08(-1.19%) |
Jun 27, 2023 | 7.501 | 7.560 | 6.725 | 6.977 | 44,087 | -0.54(-7.23%) |
Jun 26, 2023 | 7.680 | 7.681 | 7.440 | 7.520 | 9,130 | -0.10(-1.31%) |
Jun 23, 2023 | 7.560 | 7.697 | 7.440 | 7.620 | 14,771 | -0.04(-0.53%) |
Jun 22, 2023 | 8.040 | 8.040 | 7.564 | 7.661 | 31,605 | -0.24(-2.98%) |
Jun 21, 2023 | 8.160 | 8.220 | 7.800 | 7.896 | 44,058 | +0.01(+0.08%) |
Jun 20, 2023 | 8.136 | 8.160 | 7.800 | 7.890 | 28,387 | -0.26(-3.17%) |
Jun 16, 2023 | 8.160 | 8.219 | 7.972 | 8.148 | 33,500 | +0.06(+0.74%) |
Jun 15, 2023 | 8.040 | 8.242 | 8.040 | 8.088 | 22,923 | +0.05(+0.64%) |
Jun 14, 2023 | 8.400 | 8.413 | 7.958 | 8.036 | 31,335 | -0.28(-3.40%) |
Jun 13, 2023 | 8.404 | 8.428 | 8.160 | 8.320 | 12,594 | +0.01(+0.13%) |
Jun 12, 2023 | 8.630 | 8.630 | 8.190 | 8.309 | 25,696 | +0.00(+0.06%) |
Jun 09, 2023 | 8.160 | 8.520 | 8.160 | 8.304 | 24,795 | -0.15(-1.75%) |
Jun 08, 2023 | 8.400 | 8.544 | 8.226 | 8.452 | 16,229 | +0.05(+0.61%) |
Jun 07, 2023 | 8.700 | 9.000 | 8.400 | 8.400 | 22,023 | -0.24(-2.78%) |
Jun 06, 2023 | 8.579 | 8.760 | 8.422 | 8.640 | 17,244 | +0.12(+1.41%) |
Jun 05, 2023 | 8.591 | 8.639 | 8.401 | 8.520 | 14,167 | +0.16(+1.88%) |
Jun 02, 2023 | 8.484 | 8.640 | 8.186 | 8.363 | 29,084 | -0.18(-2.15%) |
Jun 01, 2023 | 8.760 | 8.760 | 8.532 | 8.546 | 10,933 | -0.02(-0.25%) |
May 31, 2023 | 8.675 | 8.792 | 8.521 | 8.568 | 6,951 | -0.11(-1.26%) |
May 30, 2023 | 8.640 | 8.939 | 8.640 | 8.677 | 12,016 | -0.08(-0.92%) |
May 26, 2023 | 8.988 | 8.988 | 8.513 | 8.758 | 13,889 | +0.08(+0.91%) |
May 25, 2023 | 9.208 | 9.302 | 8.544 | 8.678 | 25,451 | -0.32(-3.57%) |
May 24, 2023 | 9.448 | 9.600 | 8.878 | 9.000 | 16,074 | -0.23(-2.53%) |
May 23, 2023 | 8.850 | 10.01 | 8.640 | 9.234 | 76,960 | +0.47(+5.41%) |
May 22, 2023 | 8.640 | 8.880 | 8.513 | 8.760 | 15,519 | +0.12(+1.39%) |
May 19, 2023 | 9.000 | 9.000 | 8.496 | 8.640 | 14,850 | -0.00(-0.03%) |
May 18, 2023 | 8.760 | 8.760 | 8.508 | 8.642 | 14,233 | +0.06(+0.64%) |
May 17, 2023 | 8.640 | 8.760 | 8.521 | 8.587 | 10,706 | -0.02(-0.21%) |
May 16, 2023 | 8.640 | 8.812 | 8.585 | 8.605 | 6,318 | -0.21(-2.34%) |
May 15, 2023 | 9.198 | 9.198 | 8.581 | 8.812 | 13,233 | -0.07(-0.76%) |
May 12, 2023 | 8.640 | 9.000 | 8.605 | 8.879 | 27,092 | +0.06(+0.67%) |
May 11, 2023 | 8.688 | 8.880 | 8.521 | 8.820 | 11,883 | +0.10(+1.18%) |
May 10, 2023 | 8.772 | 9.000 | 8.414 | 8.717 | 31,551 | +0.13(+1.51%) |
May 09, 2023 | 8.880 | 8.988 | 8.461 | 8.587 | 20,807 | -0.29(-3.27%) |
May 08, 2023 | 8.640 | 9.012 | 8.520 | 8.878 | 38,176 | +0.36(+4.23%) |
May 05, 2023 | 8.280 | 8.638 | 8.251 | 8.518 | 23,323 | +0.25(+3.02%) |
May 04, 2023 | 8.580 | 8.819 | 8.064 | 8.268 | 47,673 | -0.33(-3.86%) |
May 03, 2023 | 8.532 | 8.880 | 8.448 | 8.600 | 16,088 | +0.08(+0.94%) |
May 02, 2023 | 9.120 | 9.120 | 8.400 | 8.520 | 23,794 | -0.36(-4.02%) |