Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 8.370 | 8.530 | 8.335 | 8.400 | 132,675 | +0.07(+0.84%) |
Jul 28, 2023 | 8.380 | 8.480 | 8.330 | 8.330 | 103,952 | +0.06(+0.73%) |
Jul 27, 2023 | 8.290 | 8.475 | 8.240 | 8.270 | 97,923 | +0.02(+0.24%) |
Jul 26, 2023 | 8.110 | 8.260 | 8.030 | 8.250 | 98,637 | +0.12(+1.48%) |
Jul 25, 2023 | 8.580 | 8.580 | 8.125 | 8.130 | 139,794 | -0.45(-5.24%) |
Jul 24, 2023 | 8.480 | 8.671 | 8.480 | 8.580 | 100,216 | +0.07(+0.82%) |
Jul 21, 2023 | 8.620 | 8.700 | 8.500 | 8.510 | 121,356 | -0.05(-0.58%) |
Jul 20, 2023 | 8.510 | 8.570 | 8.390 | 8.560 | 163,860 | +0.09(+1.06%) |
Jul 19, 2023 | 8.410 | 8.600 | 8.410 | 8.470 | 146,418 | +0.10(+1.19%) |
Jul 18, 2023 | 8.170 | 8.578 | 8.160 | 8.370 | 141,652 | +0.20(+2.45%) |
Jul 17, 2023 | 8.270 | 8.440 | 8.160 | 8.170 | 122,089 | -0.10(-1.21%) |
Jul 14, 2023 | 8.610 | 8.610 | 8.260 | 8.270 | 92,712 | -0.33(-3.84%) |
Jul 13, 2023 | 8.510 | 8.620 | 8.320 | 8.600 | 133,527 | +0.17(+2.02%) |
Jul 12, 2023 | 8.460 | 8.560 | 8.350 | 8.430 | 119,954 | +0.12(+1.44%) |
Jul 11, 2023 | 8.580 | 8.680 | 8.280 | 8.310 | 132,228 | -0.25(-2.92%) |
Jul 10, 2023 | 8.670 | 8.775 | 8.503 | 8.560 | 225,269 | -0.12(-1.38%) |
Jul 07, 2023 | 8.400 | 8.750 | 8.400 | 8.680 | 348,345 | +0.27(+3.21%) |
Jul 06, 2023 | 8.610 | 8.610 | 8.380 | 8.410 | 134,004 | -0.23(-2.66%) |
Jul 05, 2023 | 8.680 | 8.715 | 8.400 | 8.640 | 137,611 | -0.11(-1.26%) |
Jul 03, 2023 | 8.700 | 8.890 | 8.700 | 8.750 | 74,512 | +0.00(+0.00%) |
Jun 30, 2023 | 8.880 | 8.920 | 8.710 | 8.750 | 157,608 | -0.03(-0.34%) |
Jun 29, 2023 | 8.710 | 8.840 | 8.660 | 8.780 | 207,914 | +0.07(+0.80%) |
Jun 28, 2023 | 8.650 | 8.850 | 8.600 | 8.710 | 248,865 | +0.07(+0.81%) |
Jun 27, 2023 | 8.220 | 8.685 | 8.210 | 8.640 | 170,029 | +0.43(+5.24%) |
Jun 26, 2023 | 8.060 | 8.420 | 8.060 | 8.210 | 144,841 | +0.04(+0.49%) |
Jun 23, 2023 | 8.010 | 8.290 | 7.960 | 8.170 | 507,560 | +0.00(+0.00%) |
Jun 22, 2023 | 8.200 | 8.238 | 8.110 | 8.170 | 105,195 | -0.08(-0.97%) |
Jun 21, 2023 | 8.250 | 8.350 | 8.230 | 8.250 | 139,427 | -0.08(-0.96%) |
Jun 20, 2023 | 8.390 | 8.390 | 8.235 | 8.330 | 150,689 | -0.09(-1.07%) |
Jun 16, 2023 | 8.640 | 8.640 | 8.370 | 8.420 | 303,471 | -0.14(-1.64%) |
Jun 15, 2023 | 8.420 | 8.620 | 8.420 | 8.560 | 293,659 | +0.09(+1.06%) |
Jun 14, 2023 | 8.410 | 8.660 | 8.370 | 8.470 | 201,698 | +0.03(+0.36%) |
Jun 13, 2023 | 8.300 | 8.480 | 8.230 | 8.440 | 238,110 | +0.24(+2.93%) |
Jun 12, 2023 | 7.990 | 8.220 | 7.940 | 8.200 | 168,287 | +0.21(+2.63%) |
Jun 09, 2023 | 8.420 | 8.490 | 7.915 | 7.990 | 235,457 | -0.47(-5.56%) |
Jun 08, 2023 | 8.480 | 8.620 | 8.320 | 8.460 | 217,118 | -0.07(-0.82%) |
Jun 07, 2023 | 8.380 | 8.580 | 8.330 | 8.530 | 303,123 | +0.20(+2.40%) |
Jun 06, 2023 | 7.900 | 8.350 | 7.870 | 8.330 | 322,874 | +0.41(+5.18%) |
Jun 05, 2023 | 7.720 | 7.940 | 7.680 | 7.920 | 237,503 | +0.21(+2.72%) |
Jun 02, 2023 | 7.370 | 7.750 | 7.350 | 7.710 | 323,226 | +0.43(+5.91%) |
Jun 01, 2023 | 7.330 | 7.540 | 7.260 | 7.280 | 265,777 | -0.04(-0.55%) |
May 31, 2023 | 7.420 | 7.500 | 7.210 | 7.320 | 539,966 | +0.03(+0.41%) |
May 30, 2023 | 7.480 | 7.620 | 7.280 | 7.290 | 263,341 | -0.16(-2.15%) |
May 26, 2023 | 7.370 | 7.530 | 7.260 | 7.450 | 231,858 | +0.12(+1.64%) |
May 25, 2023 | 7.600 | 7.670 | 7.320 | 7.330 | 405,760 | -0.35(-4.56%) |
May 24, 2023 | 8.120 | 8.120 | 7.660 | 7.680 | 387,633 | -0.50(-6.11%) |
May 23, 2023 | 8.070 | 8.430 | 8.070 | 8.180 | 346,031 | +0.07(+0.86%) |
May 22, 2023 | 8.070 | 8.275 | 7.980 | 8.110 | 385,030 | +0.04(+0.50%) |
May 19, 2023 | 7.840 | 8.300 | 7.810 | 8.070 | 410,317 | +0.32(+4.13%) |
May 18, 2023 | 8.210 | 8.210 | 7.570 | 7.750 | 415,845 | -0.50(-6.06%) |
May 17, 2023 | 8.220 | 8.295 | 7.995 | 8.250 | 427,160 | +0.13(+1.60%) |
May 16, 2023 | 8.230 | 8.350 | 8.090 | 8.120 | 355,172 | -0.14(-1.69%) |
May 15, 2023 | 7.750 | 8.270 | 7.710 | 8.260 | 331,575 | +0.60(+7.83%) |
May 12, 2023 | 7.700 | 7.750 | 7.595 | 7.660 | 200,272 | +0.03(+0.39%) |
May 11, 2023 | 7.660 | 7.755 | 7.550 | 7.630 | 222,035 | -0.12(-1.48%) |
May 10, 2023 | 8.430 | 8.460 | 7.745 | 7.745 | 242,761 | -0.57(-6.80%) |
May 09, 2023 | 8.350 | 8.400 | 7.390 | 8.310 | 597,456 | -0.05(-0.60%) |
May 08, 2023 | 8.180 | 8.385 | 8.180 | 8.360 | 145,458 | +0.13(+1.58%) |
May 05, 2023 | 8.330 | 8.330 | 8.200 | 8.230 | 168,055 | +0.06(+0.73%) |
May 04, 2023 | 8.380 | 8.380 | 8.050 | 8.170 | 153,076 | -0.33(-3.88%) |
May 03, 2023 | 8.380 | 8.762 | 8.380 | 8.500 | 228,408 | +0.11(+1.31%) |
May 02, 2023 | 8.580 | 8.585 | 8.340 | 8.390 | 167,685 | -0.22(-2.56%) |