Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 8.680 | 8.820 | 8.590 | 8.690 | 358,693 | +0.05(+0.58%) |
Jul 28, 2023 | 8.800 | 8.930 | 8.640 | 8.640 | 506,400 | -0.12(-1.37%) |
Jul 27, 2023 | 9.090 | 9.125 | 8.690 | 8.760 | 316,777 | -0.24(-2.67%) |
Jul 26, 2023 | 8.710 | 9.220 | 8.690 | 9.000 | 767,386 | +0.30(+3.45%) |
Jul 25, 2023 | 8.690 | 9.030 | 8.690 | 8.700 | 499,935 | -0.07(-0.80%) |
Jul 24, 2023 | 8.660 | 8.830 | 8.610 | 8.770 | 503,891 | +0.12(+1.39%) |
Jul 21, 2023 | 8.800 | 8.940 | 8.630 | 8.650 | 553,222 | -0.09(-1.03%) |
Jul 20, 2023 | 8.950 | 9.000 | 8.660 | 8.740 | 1,060,417 | -0.18(-2.02%) |
Jul 19, 2023 | 9.690 | 9.770 | 8.810 | 8.920 | 609,351 | -0.82(-8.42%) |
Jul 18, 2023 | 9.540 | 9.770 | 9.515 | 9.740 | 275,654 | +0.18(+1.88%) |
Jul 17, 2023 | 9.590 | 9.660 | 9.360 | 9.560 | 370,358 | -0.07(-0.73%) |
Jul 14, 2023 | 9.680 | 9.930 | 9.470 | 9.630 | 232,050 | -0.06(-0.62%) |
Jul 13, 2023 | 10.05 | 10.17 | 9.390 | 9.690 | 586,567 | -0.08(-0.82%) |
Jul 12, 2023 | 9.570 | 10.15 | 9.250 | 9.770 | 835,090 | -0.17(-1.71%) |
Jul 11, 2023 | 9.660 | 9.965 | 9.535 | 9.940 | 523,748 | +0.32(+3.33%) |
Jul 10, 2023 | 9.440 | 9.740 | 9.440 | 9.620 | 288,023 | +0.23(+2.45%) |
Jul 07, 2023 | 9.300 | 9.430 | 9.170 | 9.390 | 448,600 | +0.06(+0.64%) |
Jul 06, 2023 | 9.600 | 9.610 | 9.190 | 9.330 | 208,735 | -0.37(-3.81%) |
Jul 05, 2023 | 10.41 | 10.41 | 9.680 | 9.700 | 215,128 | -0.62(-6.01%) |
Jul 03, 2023 | 10.39 | 10.49 | 10.14 | 10.32 | 72,042 | -0.11(-1.05%) |
Jun 30, 2023 | 10.72 | 10.87 | 10.43 | 10.43 | 256,288 | -0.20(-1.88%) |
Jun 29, 2023 | 10.47 | 10.73 | 10.46 | 10.63 | 219,619 | +0.17(+1.63%) |
Jun 28, 2023 | 10.47 | 10.62 | 10.33 | 10.46 | 232,744 | -0.03(-0.29%) |
Jun 27, 2023 | 10.76 | 10.97 | 10.45 | 10.49 | 279,936 | -0.25(-2.33%) |
Jun 26, 2023 | 10.80 | 11.20 | 10.69 | 10.74 | 165,825 | -0.12(-1.10%) |
Jun 23, 2023 | 11.07 | 11.16 | 10.76 | 10.86 | 378,305 | -0.29(-2.60%) |
Jun 22, 2023 | 11.03 | 11.17 | 10.93 | 11.15 | 185,278 | +0.09(+0.81%) |
Jun 21, 2023 | 11.12 | 11.28 | 10.15 | 11.06 | 151,689 | -0.10(-0.90%) |
Jun 20, 2023 | 11.05 | 11.38 | 10.89 | 11.16 | 185,807 | +0.08(+0.72%) |
Jun 16, 2023 | 11.02 | 11.12 | 10.71 | 11.08 | 1,240,934 | +0.23(+2.12%) |
Jun 15, 2023 | 10.90 | 10.98 | 10.73 | 10.85 | 312,798 | -0.02(-0.18%) |
Jun 14, 2023 | 10.98 | 11.10 | 10.83 | 10.87 | 269,508 | -0.03(-0.28%) |
Jun 13, 2023 | 10.74 | 11.19 | 10.74 | 10.90 | 517,278 | +0.14(+1.30%) |
Jun 12, 2023 | 10.78 | 10.87 | 10.41 | 10.76 | 422,989 | -0.03(-0.28%) |
Jun 09, 2023 | 10.20 | 11.13 | 10.03 | 10.79 | 1,372,095 | +0.80(+8.01%) |
Jun 08, 2023 | 9.980 | 10.04 | 9.810 | 9.990 | 413,932 | +0.00(+0.00%) |
Jun 07, 2023 | 10.23 | 10.35 | 9.960 | 9.990 | 312,727 | -0.17(-1.67%) |
Jun 06, 2023 | 9.990 | 10.24 | 9.895 | 10.16 | 440,734 | +0.16(+1.60%) |
Jun 05, 2023 | 9.910 | 10.12 | 9.630 | 10.00 | 300,468 | +0.02(+0.20%) |
Jun 02, 2023 | 9.760 | 10.32 | 9.750 | 9.980 | 432,640 | +0.34(+3.53%) |
Jun 01, 2023 | 9.460 | 9.735 | 9.290 | 9.640 | 322,421 | +0.18(+1.90%) |
May 31, 2023 | 9.410 | 9.540 | 9.280 | 9.460 | 379,638 | +0.05(+0.53%) |
May 30, 2023 | 9.320 | 9.640 | 9.270 | 9.410 | 184,790 | +0.12(+1.29%) |
May 26, 2023 | 9.380 | 9.620 | 9.240 | 9.290 | 269,558 | -0.08(-0.85%) |
May 25, 2023 | 9.600 | 9.600 | 9.100 | 9.370 | 337,972 | -0.30(-3.10%) |
May 24, 2023 | 9.760 | 9.870 | 9.620 | 9.670 | 280,849 | -0.06(-0.62%) |
May 23, 2023 | 9.670 | 9.890 | 9.650 | 9.730 | 304,139 | +0.09(+0.93%) |
May 22, 2023 | 9.630 | 9.740 | 9.425 | 9.640 | 232,918 | +0.01(+0.10%) |
May 19, 2023 | 9.700 | 9.830 | 9.570 | 9.630 | 326,501 | +0.02(+0.21%) |
May 18, 2023 | 9.500 | 9.680 | 9.430 | 9.610 | 188,376 | +0.06(+0.63%) |
May 17, 2023 | 9.440 | 9.700 | 9.375 | 9.550 | 244,294 | +0.12(+1.27%) |
May 16, 2023 | 9.310 | 9.460 | 9.190 | 9.430 | 190,801 | +0.07(+0.75%) |
May 15, 2023 | 9.340 | 9.500 | 9.210 | 9.360 | 246,169 | +0.05(+0.54%) |
May 12, 2023 | 9.270 | 9.360 | 9.080 | 9.310 | 213,114 | +0.04(+0.43%) |
May 11, 2023 | 9.120 | 9.430 | 9.108 | 9.270 | 296,101 | +0.13(+1.42%) |
May 10, 2023 | 9.090 | 9.200 | 8.895 | 9.140 | 220,184 | +0.14(+1.56%) |
May 09, 2023 | 8.930 | 9.190 | 8.880 | 9.000 | 296,371 | +0.04(+0.45%) |
May 08, 2023 | 8.730 | 8.990 | 8.680 | 8.960 | 185,223 | +0.24(+2.75%) |
May 05, 2023 | 8.540 | 8.790 | 8.520 | 8.720 | 214,685 | +0.24(+2.83%) |
May 04, 2023 | 8.580 | 8.635 | 8.390 | 8.480 | 197,136 | -0.19(-2.19%) |
May 03, 2023 | 8.560 | 8.900 | 8.540 | 8.670 | 273,658 | +0.16(+1.88%) |
May 02, 2023 | 8.570 | 8.680 | 8.400 | 8.510 | 263,938 | -0.09(-1.05%) |