Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 9.021 | 9.242 | 8.982 | 9.069 | 19,141 | +0.05(+0.53%) |
Jul 28, 2023 | 9.329 | 9.377 | 9.011 | 9.021 | 11,973 | -0.16(-1.78%) |
Jul 27, 2023 | 9.710 | 9.710 | 9.184 | 9.184 | 12,129 | -0.50(-5.16%) |
Jul 26, 2023 | 9.703 | 9.703 | 9.409 | 9.685 | 5,847 | +0.31(+3.28%) |
Jul 25, 2023 | 9.636 | 9.636 | 9.372 | 9.377 | 16,644 | -0.19(-2.01%) |
Jul 24, 2023 | 9.781 | 9.781 | 9.526 | 9.569 | 18,535 | -0.13(-1.39%) |
Jul 21, 2023 | 9.579 | 9.824 | 9.483 | 9.704 | 9,137 | +0.15(+1.61%) |
Jul 20, 2023 | 9.656 | 9.704 | 9.473 | 9.550 | 12,317 | -0.04(-0.40%) |
Jul 19, 2023 | 9.742 | 9.867 | 9.588 | 9.588 | 17,898 | -0.16(-1.68%) |
Jul 18, 2023 | 9.915 | 9.915 | 9.742 | 9.752 | 18,871 | -0.08(-0.78%) |
Jul 17, 2023 | 10.07 | 10.19 | 9.829 | 9.829 | 20,640 | -0.34(-3.31%) |
Jul 14, 2023 | 10.15 | 10.31 | 9.978 | 10.17 | 19,728 | -0.08(-0.75%) |
Jul 13, 2023 | 10.21 | 10.34 | 9.983 | 10.24 | 20,751 | +0.06(+0.57%) |
Jul 12, 2023 | 9.733 | 10.20 | 9.733 | 10.18 | 34,805 | +0.36(+3.62%) |
Jul 11, 2023 | 9.540 | 9.935 | 9.540 | 9.829 | 23,192 | +0.38(+3.97%) |
Jul 10, 2023 | 9.252 | 9.858 | 9.252 | 9.454 | 45,762 | +0.29(+3.15%) |
Jul 07, 2023 | 9.136 | 9.223 | 9.040 | 9.165 | 38,823 | +0.09(+0.95%) |
Jul 06, 2023 | 8.963 | 9.204 | 8.944 | 9.079 | 21,832 | +0.03(+0.32%) |
Jul 05, 2023 | 9.031 | 9.252 | 8.973 | 9.050 | 40,297 | +0.03(+0.32%) |
Jul 03, 2023 | 9.079 | 9.136 | 9.021 | 9.021 | 11,763 | +0.04(+0.43%) |
Jun 30, 2023 | 9.069 | 9.175 | 8.772 | 8.982 | 30,632 | -0.06(-0.64%) |
Jun 29, 2023 | 9.040 | 9.074 | 8.886 | 9.040 | 38,912 | -0.05(-0.53%) |
Jun 28, 2023 | 9.761 | 9.761 | 8.978 | 9.088 | 28,658 | -0.65(-6.71%) |
Jun 27, 2023 | 9.483 | 9.855 | 9.358 | 9.742 | 79,858 | +0.38(+4.11%) |
Jun 26, 2023 | 9.329 | 9.521 | 9.074 | 9.358 | 62,254 | +0.12(+1.25%) |
Jun 23, 2023 | 8.502 | 9.242 | 8.482 | 9.242 | 1,558,998 | +0.73(+8.59%) |
Jun 22, 2023 | 8.425 | 8.588 | 8.314 | 8.511 | 73,509 | +0.04(+0.45%) |
Jun 21, 2023 | 8.242 | 8.598 | 8.002 | 8.473 | 85,989 | +0.26(+3.16%) |
Jun 20, 2023 | 8.665 | 8.665 | 8.088 | 8.213 | 91,072 | -0.31(-3.61%) |
Jun 16, 2023 | 8.473 | 8.579 | 8.232 | 8.521 | 89,302 | -0.04(-0.45%) |
Jun 15, 2023 | 8.405 | 8.588 | 8.146 | 8.559 | 51,673 | +0.21(+2.53%) |
Jun 14, 2023 | 8.579 | 8.579 | 8.252 | 8.348 | 50,718 | -0.31(-3.56%) |
Jun 13, 2023 | 8.117 | 8.713 | 8.098 | 8.656 | 72,604 | +0.41(+5.02%) |
Jun 12, 2023 | 8.425 | 8.425 | 8.078 | 8.242 | 53,396 | -0.05(-0.64%) |
Jun 09, 2023 | 8.348 | 8.558 | 8.030 | 8.295 | 46,844 | -0.14(-1.65%) |
Jun 08, 2023 | 8.704 | 8.727 | 8.329 | 8.434 | 37,686 | -0.15(-1.79%) |
Jun 07, 2023 | 8.559 | 9.031 | 8.530 | 8.588 | 60,092 | +0.08(+0.90%) |
Jun 06, 2023 | 8.367 | 8.579 | 8.184 | 8.511 | 39,262 | +0.14(+1.72%) |
Jun 05, 2023 | 8.396 | 8.444 | 8.237 | 8.367 | 28,541 | -0.03(-0.34%) |
Jun 02, 2023 | 8.223 | 8.463 | 8.021 | 8.396 | 50,831 | +0.35(+4.30%) |
Jun 01, 2023 | 8.280 | 8.434 | 7.999 | 8.050 | 56,674 | -0.32(-3.79%) |
May 31, 2023 | 8.646 | 8.646 | 8.184 | 8.367 | 40,421 | -0.33(-3.76%) |
May 30, 2023 | 8.713 | 8.781 | 8.598 | 8.694 | 33,406 | +0.03(+0.33%) |
May 26, 2023 | 8.742 | 8.848 | 8.463 | 8.665 | 32,455 | -0.01(-0.11%) |
May 25, 2023 | 9.098 | 9.108 | 8.598 | 8.675 | 31,809 | -0.47(-5.15%) |
May 24, 2023 | 9.531 | 9.588 | 8.982 | 9.146 | 49,468 | -0.09(-0.94%) |
May 23, 2023 | 8.901 | 9.386 | 8.901 | 9.233 | 44,640 | +0.23(+2.56%) |
May 22, 2023 | 9.117 | 9.117 | 8.848 | 9.002 | 53,946 | -0.10(-1.06%) |
May 19, 2023 | 8.761 | 9.175 | 8.656 | 9.098 | 74,595 | +0.55(+6.41%) |
May 18, 2023 | 8.204 | 8.694 | 8.136 | 8.550 | 55,967 | +0.35(+4.22%) |
May 17, 2023 | 8.204 | 8.270 | 7.953 | 8.204 | 44,747 | +0.07(+0.81%) |
May 16, 2023 | 8.308 | 8.563 | 8.099 | 8.137 | 42,213 | -0.18(-2.16%) |
May 15, 2023 | 7.891 | 8.421 | 7.882 | 8.317 | 45,322 | +0.44(+5.52%) |
May 12, 2023 | 7.882 | 7.995 | 7.565 | 7.882 | 28,105 | +0.04(+0.48%) |
May 11, 2023 | 7.390 | 8.109 | 7.390 | 7.844 | 56,169 | +0.46(+6.28%) |
May 10, 2023 | 7.588 | 7.635 | 7.184 | 7.380 | 41,509 | -0.13(-1.76%) |
May 09, 2023 | 7.361 | 7.513 | 6.955 | 7.513 | 45,640 | +0.32(+4.47%) |
May 08, 2023 | 7.191 | 7.409 | 6.992 | 7.191 | 43,365 | +0.06(+0.80%) |
May 05, 2023 | 7.305 | 7.305 | 6.841 | 7.134 | 69,032 | -0.02(-0.26%) |
May 04, 2023 | 7.191 | 7.314 | 6.945 | 7.153 | 55,889 | -0.09(-1.31%) |
May 03, 2023 | 7.380 | 7.418 | 7.248 | 7.248 | 29,765 | -0.15(-2.05%) |
May 02, 2023 | 7.352 | 7.453 | 7.063 | 7.399 | 30,846 | -0.01(-0.13%) |