Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 7.970 | 8.120 | 7.860 | 8.115 | 606,202 | +0.15(+1.82%) |
Jul 28, 2023 | 7.760 | 8.015 | 7.696 | 7.970 | 700,513 | +0.33(+4.32%) |
Jul 27, 2023 | 8.020 | 8.020 | 7.555 | 7.640 | 643,399 | -0.30(-3.78%) |
Jul 26, 2023 | 7.810 | 7.970 | 7.720 | 7.940 | 419,139 | +0.13(+1.66%) |
Jul 25, 2023 | 8.090 | 8.090 | 7.800 | 7.810 | 410,630 | -0.28(-3.46%) |
Jul 24, 2023 | 7.970 | 8.150 | 7.870 | 8.090 | 575,034 | +0.10(+1.25%) |
Jul 21, 2023 | 8.080 | 8.120 | 7.915 | 7.990 | 659,194 | +0.00(+0.00%) |
Jul 20, 2023 | 8.110 | 8.120 | 7.950 | 7.990 | 499,932 | -0.10(-1.24%) |
Jul 19, 2023 | 8.220 | 8.310 | 8.014 | 8.090 | 463,166 | -0.07(-0.86%) |
Jul 18, 2023 | 8.020 | 8.290 | 7.962 | 8.160 | 645,933 | +0.14(+1.75%) |
Jul 17, 2023 | 7.900 | 8.210 | 7.870 | 8.020 | 710,509 | +0.18(+2.30%) |
Jul 14, 2023 | 7.810 | 7.950 | 7.700 | 7.840 | 436,734 | +0.05(+0.64%) |
Jul 13, 2023 | 7.870 | 7.990 | 7.765 | 7.790 | 426,742 | -0.06(-0.76%) |
Jul 12, 2023 | 7.910 | 8.040 | 7.780 | 7.850 | 819,262 | -0.01(-0.13%) |
Jul 11, 2023 | 7.990 | 8.000 | 7.720 | 7.860 | 583,777 | -0.10(-1.26%) |
Jul 10, 2023 | 7.750 | 8.010 | 7.750 | 7.960 | 848,910 | +0.25(+3.24%) |
Jul 07, 2023 | 7.760 | 7.980 | 7.660 | 7.710 | 689,282 | -0.05(-0.64%) |
Jul 06, 2023 | 7.730 | 7.790 | 7.570 | 7.760 | 990,119 | -0.07(-0.89%) |
Jul 05, 2023 | 8.020 | 8.050 | 7.760 | 7.830 | 877,678 | -0.15(-1.88%) |
Jul 03, 2023 | 8.450 | 8.455 | 7.830 | 7.980 | 812,493 | -0.41(-4.89%) |
Jun 30, 2023 | 8.060 | 8.540 | 8.001 | 8.390 | 1,765,962 | +0.49(+6.20%) |
Jun 29, 2023 | 7.660 | 7.960 | 7.560 | 7.900 | 1,209,521 | +0.17(+2.20%) |
Jun 28, 2023 | 7.410 | 7.860 | 7.180 | 7.730 | 2,203,467 | +0.27(+3.62%) |
Jun 27, 2023 | 7.600 | 8.000 | 7.300 | 7.460 | 2,228,917 | -0.05(-0.67%) |
Jun 26, 2023 | 7.040 | 7.755 | 6.980 | 7.510 | 1,555,790 | +0.40(+5.63%) |
Jun 23, 2023 | 7.610 | 7.750 | 7.040 | 7.110 | 8,739,852 | -0.64(-8.26%) |
Jun 22, 2023 | 7.900 | 8.010 | 7.230 | 7.750 | 2,913,082 | +0.03(+0.39%) |
Jun 21, 2023 | 5.550 | 8.940 | 5.470 | 7.720 | 6,440,738 | -2.92(-27.44%) |
Jun 20, 2023 | 10.54 | 10.78 | 9.960 | 10.64 | 1,683,518 | +0.12(+1.14%) |
Jun 16, 2023 | 10.96 | 11.17 | 10.12 | 10.52 | 7,236,340 | -0.35(-3.22%) |
Jun 15, 2023 | 10.72 | 11.97 | 10.70 | 10.87 | 2,922,273 | +0.41(+3.97%) |
Jun 14, 2023 | 10.39 | 10.72 | 10.32 | 10.46 | 878,864 | +0.06(+0.63%) |
Jun 13, 2023 | 10.69 | 10.93 | 10.19 | 10.39 | 1,107,085 | -0.22(-2.07%) |
Jun 12, 2023 | 11.29 | 11.41 | 10.54 | 10.61 | 1,230,652 | -0.48(-4.33%) |
Jun 09, 2023 | 11.90 | 11.94 | 11.05 | 11.09 | 1,358,083 | -0.80(-6.73%) |
Jun 08, 2023 | 11.46 | 11.91 | 11.24 | 11.89 | 777,638 | +0.41(+3.57%) |
Jun 07, 2023 | 11.31 | 11.54 | 11.14 | 11.48 | 579,724 | +0.18(+1.59%) |
Jun 06, 2023 | 11.40 | 11.52 | 11.09 | 11.30 | 737,480 | -0.05(-0.44%) |
Jun 05, 2023 | 10.66 | 11.36 | 10.63 | 11.35 | 1,055,901 | +0.70(+6.57%) |
Jun 02, 2023 | 10.42 | 10.70 | 10.15 | 10.65 | 990,324 | +0.28(+2.70%) |
Jun 01, 2023 | 9.450 | 10.39 | 9.360 | 10.37 | 946,006 | +0.88(+9.27%) |
May 31, 2023 | 9.250 | 9.540 | 9.220 | 9.490 | 1,612,870 | +0.15(+1.61%) |
May 30, 2023 | 9.430 | 9.670 | 9.180 | 9.340 | 571,306 | -0.03(-0.32%) |
May 26, 2023 | 9.150 | 9.460 | 9.130 | 9.370 | 697,876 | +0.17(+1.85%) |
May 25, 2023 | 9.660 | 9.660 | 9.150 | 9.200 | 818,872 | -0.41(-4.27%) |
May 24, 2023 | 9.750 | 9.845 | 9.530 | 9.610 | 731,832 | -0.21(-2.14%) |
May 23, 2023 | 9.760 | 9.990 | 9.700 | 9.820 | 570,382 | +0.06(+0.61%) |
May 22, 2023 | 9.890 | 10.07 | 9.740 | 9.760 | 573,408 | -0.09(-0.91%) |
May 19, 2023 | 9.720 | 9.970 | 9.720 | 9.850 | 832,777 | +0.20(+2.07%) |
May 18, 2023 | 9.810 | 9.900 | 9.560 | 9.650 | 672,015 | -0.20(-2.03%) |
May 17, 2023 | 10.01 | 10.06 | 9.770 | 9.850 | 649,360 | -0.17(-1.70%) |
May 16, 2023 | 10.07 | 10.28 | 9.930 | 10.02 | 576,358 | -0.19(-1.86%) |
May 15, 2023 | 10.19 | 10.33 | 10.11 | 10.21 | 450,197 | +0.05(+0.49%) |
May 12, 2023 | 10.30 | 10.39 | 10.05 | 10.16 | 565,034 | -0.19(-1.84%) |
May 11, 2023 | 10.20 | 10.42 | 10.11 | 10.35 | 653,517 | +0.12(+1.17%) |
May 10, 2023 | 10.36 | 10.50 | 10.10 | 10.23 | 571,844 | -0.03(-0.29%) |
May 09, 2023 | 10.57 | 10.71 | 10.05 | 10.26 | 701,090 | -0.40(-3.75%) |
May 08, 2023 | 10.71 | 10.74 | 10.35 | 10.66 | 690,610 | +0.09(+0.85%) |
May 05, 2023 | 10.46 | 10.81 | 10.39 | 10.57 | 660,942 | +0.18(+1.73%) |
May 04, 2023 | 10.35 | 10.46 | 9.890 | 10.39 | 734,070 | +0.21(+2.06%) |
May 03, 2023 | 10.15 | 10.43 | 10.11 | 10.18 | 451,938 | +0.00(+0.00%) |
May 02, 2023 | 10.11 | 10.40 | 10.00 | 10.18 | 727,095 | +0.10(+0.99%) |