Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 9.190 | 9.850 | 9.190 | 9.780 | 329,052 | +0.59(+6.42%) |
Jul 28, 2023 | 9.060 | 9.200 | 8.900 | 9.190 | 124,864 | +0.30(+3.37%) |
Jul 27, 2023 | 9.320 | 9.490 | 8.790 | 8.890 | 200,453 | -0.29(-3.16%) |
Jul 26, 2023 | 8.970 | 9.420 | 8.970 | 9.180 | 148,268 | +0.19(+2.11%) |
Jul 25, 2023 | 8.640 | 9.050 | 8.640 | 8.990 | 213,745 | +0.41(+4.78%) |
Jul 24, 2023 | 8.700 | 8.840 | 8.540 | 8.580 | 146,845 | -0.14(-1.61%) |
Jul 21, 2023 | 8.980 | 9.000 | 8.580 | 8.720 | 201,942 | -0.11(-1.25%) |
Jul 20, 2023 | 9.360 | 9.360 | 8.750 | 8.830 | 279,364 | -0.62(-6.56%) |
Jul 19, 2023 | 9.620 | 9.710 | 9.360 | 9.450 | 215,496 | -0.14(-1.46%) |
Jul 18, 2023 | 9.380 | 9.693 | 9.250 | 9.590 | 392,126 | +0.30(+3.23%) |
Jul 17, 2023 | 9.070 | 9.580 | 9.010 | 9.290 | 465,342 | +0.16(+1.75%) |
Jul 14, 2023 | 9.190 | 9.230 | 8.870 | 9.130 | 227,118 | -0.03(-0.33%) |
Jul 13, 2023 | 8.800 | 9.329 | 8.800 | 9.160 | 310,076 | +0.37(+4.21%) |
Jul 12, 2023 | 9.010 | 9.050 | 8.760 | 8.790 | 188,767 | +0.00(+0.00%) |
Jul 11, 2023 | 8.570 | 8.840 | 8.500 | 8.790 | 201,160 | +0.25(+2.93%) |
Jul 10, 2023 | 8.340 | 8.560 | 8.210 | 8.540 | 179,034 | +0.20(+2.40%) |
Jul 07, 2023 | 8.400 | 8.583 | 8.310 | 8.340 | 145,461 | -0.03(-0.36%) |
Jul 06, 2023 | 8.550 | 8.560 | 8.220 | 8.370 | 247,089 | -0.34(-3.90%) |
Jul 05, 2023 | 9.150 | 9.200 | 8.710 | 8.710 | 266,505 | -0.59(-6.34%) |
Jul 03, 2023 | 9.390 | 9.445 | 9.040 | 9.300 | 142,797 | -0.12(-1.27%) |
Jun 30, 2023 | 9.280 | 9.575 | 9.190 | 9.420 | 265,629 | +0.29(+3.18%) |
Jun 29, 2023 | 8.620 | 9.240 | 8.600 | 9.130 | 272,160 | +0.55(+6.41%) |
Jun 28, 2023 | 8.400 | 8.830 | 8.380 | 8.580 | 279,249 | +0.01(+0.12%) |
Jun 27, 2023 | 8.090 | 8.640 | 7.970 | 8.570 | 285,687 | +0.49(+6.06%) |
Jun 26, 2023 | 8.260 | 8.410 | 8.060 | 8.080 | 238,108 | -0.18(-2.18%) |
Jun 23, 2023 | 8.370 | 8.430 | 8.085 | 8.260 | 1,008,640 | -0.23(-2.71%) |
Jun 22, 2023 | 8.760 | 8.770 | 8.410 | 8.490 | 263,227 | -0.35(-3.96%) |
Jun 21, 2023 | 8.980 | 8.980 | 8.710 | 8.840 | 220,881 | -0.17(-1.89%) |
Jun 20, 2023 | 9.150 | 9.270 | 8.890 | 9.010 | 212,798 | -0.18(-1.96%) |
Jun 16, 2023 | 9.550 | 9.550 | 9.090 | 9.190 | 260,652 | -0.25(-2.65%) |
Jun 15, 2023 | 9.320 | 9.530 | 9.320 | 9.440 | 212,964 | -0.01(-0.11%) |
Jun 14, 2023 | 9.630 | 9.750 | 9.350 | 9.450 | 204,968 | -0.17(-1.77%) |
Jun 13, 2023 | 9.470 | 9.690 | 9.320 | 9.620 | 212,754 | +0.19(+2.01%) |
Jun 12, 2023 | 9.330 | 9.640 | 9.270 | 9.430 | 215,877 | +0.28(+3.06%) |
Jun 09, 2023 | 9.640 | 9.910 | 9.110 | 9.150 | 253,902 | -0.41(-4.29%) |
Jun 08, 2023 | 9.940 | 10.00 | 9.540 | 9.560 | 258,233 | -0.38(-3.82%) |
Jun 07, 2023 | 10.22 | 10.45 | 9.880 | 9.940 | 491,134 | -0.18(-1.78%) |
Jun 06, 2023 | 10.04 | 10.40 | 9.860 | 10.12 | 330,968 | +0.00(+0.00%) |
Jun 05, 2023 | 10.35 | 10.35 | 10.01 | 10.12 | 225,704 | -0.25(-2.41%) |
Jun 02, 2023 | 10.51 | 10.53 | 10.25 | 10.37 | 246,875 | +0.08(+0.78%) |
Jun 01, 2023 | 10.30 | 10.58 | 10.14 | 10.29 | 201,970 | +0.04(+0.39%) |
May 31, 2023 | 10.25 | 10.49 | 10.03 | 10.25 | 178,055 | -0.07(-0.68%) |
May 30, 2023 | 10.43 | 10.60 | 10.25 | 10.32 | 186,215 | +0.11(+1.08%) |
May 26, 2023 | 9.930 | 10.40 | 9.870 | 10.21 | 198,660 | +0.33(+3.34%) |
May 25, 2023 | 10.04 | 10.08 | 9.630 | 9.880 | 184,329 | +0.18(+1.86%) |
May 24, 2023 | 10.56 | 10.56 | 9.510 | 9.700 | 291,959 | -1.05(-9.77%) |
May 23, 2023 | 10.55 | 11.03 | 10.44 | 10.75 | 389,805 | +0.22(+2.09%) |
May 22, 2023 | 10.01 | 10.60 | 10.01 | 10.53 | 199,910 | +0.27(+2.63%) |
May 19, 2023 | 10.50 | 10.51 | 10.23 | 10.26 | 169,991 | -0.13(-1.25%) |
May 18, 2023 | 10.00 | 10.42 | 9.960 | 10.39 | 230,006 | +0.44(+4.42%) |
May 17, 2023 | 9.610 | 10.02 | 9.590 | 9.950 | 219,375 | +0.34(+3.54%) |
May 16, 2023 | 9.680 | 9.843 | 9.247 | 9.610 | 239,507 | -0.20(-2.04%) |
May 15, 2023 | 9.340 | 9.870 | 9.230 | 9.810 | 219,330 | +0.50(+5.37%) |
May 12, 2023 | 9.340 | 9.515 | 9.200 | 9.310 | 149,407 | -0.04(-0.43%) |
May 11, 2023 | 9.640 | 9.680 | 9.200 | 9.350 | 220,408 | -0.26(-2.71%) |
May 10, 2023 | 9.050 | 10.15 | 8.880 | 9.610 | 486,220 | +0.73(+8.22%) |
May 09, 2023 | 10.07 | 10.29 | 7.770 | 8.880 | 853,613 | -0.75(-7.79%) |
May 08, 2023 | 9.400 | 9.800 | 9.230 | 9.630 | 310,969 | +0.25(+2.67%) |
May 05, 2023 | 8.900 | 9.440 | 8.840 | 9.380 | 147,440 | +0.70(+8.06%) |
May 04, 2023 | 8.970 | 9.045 | 8.600 | 8.680 | 182,650 | -0.31(-3.45%) |
May 03, 2023 | 9.160 | 9.370 | 8.850 | 8.990 | 143,882 | -0.25(-2.71%) |
May 02, 2023 | 9.110 | 9.390 | 9.070 | 9.240 | 118,097 | +0.07(+0.76%) |