Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 10.04 | 10.09 | 9.961 | 9.988 | 597,821 | -0.01(-0.09%) |
Jul 28, 2023 | 9.908 | 10.01 | 9.810 | 9.996 | 820,743 | +0.20(+2.09%) |
Jul 27, 2023 | 9.899 | 9.930 | 9.775 | 9.792 | 373,106 | -0.08(-0.81%) |
Jul 26, 2023 | 9.766 | 9.881 | 9.766 | 9.872 | 324,349 | +0.11(+1.09%) |
Jul 25, 2023 | 9.766 | 9.837 | 9.755 | 9.766 | 322,807 | -0.01(-0.09%) |
Jul 24, 2023 | 9.677 | 9.801 | 9.668 | 9.775 | 674,810 | +0.09(+0.92%) |
Jul 21, 2023 | 9.677 | 9.686 | 9.610 | 9.686 | 385,620 | +0.04(+0.46%) |
Jul 20, 2023 | 9.712 | 9.712 | 9.588 | 9.641 | 492,892 | +0.04(+0.46%) |
Jul 19, 2023 | 9.641 | 9.650 | 9.579 | 9.597 | 357,252 | +0.01(+0.09%) |
Jul 18, 2023 | 9.499 | 9.657 | 9.499 | 9.588 | 626,836 | +0.08(+0.84%) |
Jul 17, 2023 | 9.499 | 9.553 | 9.464 | 9.508 | 458,001 | +0.01(+0.09%) |
Jul 14, 2023 | 9.508 | 9.535 | 9.464 | 9.499 | 719,357 | +0.04(+0.40%) |
Jul 13, 2023 | 9.567 | 9.567 | 9.444 | 9.461 | 760,193 | +0.01(+0.09%) |
Jul 12, 2023 | 9.479 | 9.553 | 9.426 | 9.452 | 544,179 | +0.03(+0.28%) |
Jul 11, 2023 | 9.549 | 9.558 | 9.413 | 9.426 | 624,771 | -0.09(-0.92%) |
Jul 10, 2023 | 9.479 | 9.567 | 9.479 | 9.514 | 696,345 | +0.07(+0.74%) |
Jul 07, 2023 | 9.382 | 9.496 | 9.382 | 9.444 | 1,129,612 | +0.10(+1.03%) |
Jul 06, 2023 | 9.408 | 9.430 | 9.197 | 9.347 | 2,257,894 | -0.11(-1.12%) |
Jul 05, 2023 | 9.417 | 9.505 | 9.347 | 9.452 | 1,075,032 | +0.06(+0.66%) |
Jul 03, 2023 | 9.408 | 9.452 | 9.347 | 9.391 | 1,588,650 | +0.03(+0.28%) |
Jun 30, 2023 | 9.470 | 9.519 | 9.233 | 9.364 | 7,364,863 | -0.04(-0.37%) |
Jun 29, 2023 | 9.233 | 9.452 | 9.189 | 9.400 | 3,288,862 | +0.18(+2.00%) |
Jun 28, 2023 | 9.276 | 9.285 | 9.184 | 9.215 | 2,820,059 | -0.05(-0.57%) |
Jun 27, 2023 | 9.241 | 9.338 | 9.224 | 9.268 | 559,594 | +0.01(+0.09%) |
Jun 26, 2023 | 9.206 | 9.323 | 9.206 | 9.259 | 298,746 | +0.10(+1.06%) |
Jun 23, 2023 | 9.189 | 9.276 | 9.153 | 9.162 | 541,679 | -0.03(-0.29%) |
Jun 22, 2023 | 9.276 | 9.276 | 9.180 | 9.189 | 366,665 | -0.10(-1.04%) |
Jun 21, 2023 | 9.268 | 9.338 | 9.241 | 9.285 | 347,937 | +0.02(+0.19%) |
Jun 20, 2023 | 9.382 | 9.444 | 9.268 | 9.268 | 821,470 | -0.11(-1.13%) |
Jun 16, 2023 | 9.496 | 9.514 | 9.364 | 9.373 | 819,420 | -0.10(-1.02%) |
Jun 15, 2023 | 9.479 | 9.531 | 9.364 | 9.470 | 1,773,924 | +0.08(+0.84%) |
Jun 14, 2023 | 9.496 | 9.545 | 9.386 | 9.391 | 666,503 | -0.06(-0.62%) |
Jun 13, 2023 | 9.580 | 9.606 | 9.432 | 9.450 | 1,958,923 | -0.11(-1.18%) |
Jun 12, 2023 | 9.537 | 9.598 | 9.467 | 9.563 | 2,373,533 | +0.06(+0.64%) |
Jun 09, 2023 | 9.537 | 9.554 | 9.485 | 9.502 | 409,038 | -0.03(-0.37%) |
Jun 08, 2023 | 9.519 | 9.559 | 9.432 | 9.537 | 738,273 | +0.03(+0.37%) |
Jun 07, 2023 | 9.415 | 9.580 | 9.406 | 9.502 | 1,332,528 | +0.07(+0.74%) |
Jun 06, 2023 | 9.336 | 9.450 | 9.328 | 9.432 | 770,799 | +0.10(+1.12%) |
Jun 05, 2023 | 9.389 | 9.432 | 9.276 | 9.328 | 844,274 | -0.06(-0.65%) |
Jun 02, 2023 | 9.450 | 9.450 | 9.345 | 9.389 | 1,001,359 | +0.01(+0.09%) |
Jun 01, 2023 | 9.093 | 9.406 | 9.032 | 9.380 | 2,093,875 | +0.27(+2.96%) |
May 31, 2023 | 9.180 | 9.180 | 8.936 | 9.110 | 649,643 | -0.06(-0.66%) |
May 30, 2023 | 9.397 | 9.419 | 9.171 | 9.171 | 622,600 | -0.19(-2.05%) |
May 26, 2023 | 9.406 | 9.424 | 9.319 | 9.363 | 256,661 | -0.04(-0.46%) |
May 25, 2023 | 9.319 | 9.441 | 9.302 | 9.406 | 220,428 | +0.02(+0.19%) |
May 24, 2023 | 9.389 | 9.424 | 9.302 | 9.389 | 201,488 | +0.00(+0.00%) |
May 23, 2023 | 9.389 | 9.458 | 9.371 | 9.389 | 197,191 | -0.04(-0.46%) |
May 22, 2023 | 9.485 | 9.546 | 9.397 | 9.432 | 233,011 | -0.06(-0.64%) |
May 19, 2023 | 9.546 | 9.605 | 9.441 | 9.493 | 446,041 | -0.02(-0.18%) |
May 18, 2023 | 9.432 | 9.528 | 9.380 | 9.511 | 180,801 | +0.03(+0.37%) |
May 17, 2023 | 9.485 | 9.546 | 9.406 | 9.476 | 235,332 | +0.06(+0.65%) |
May 16, 2023 | 9.415 | 9.511 | 9.397 | 9.415 | 220,998 | -0.10(-1.10%) |
May 15, 2023 | 9.485 | 9.589 | 9.458 | 9.519 | 261,777 | +0.04(+0.46%) |
May 12, 2023 | 9.553 | 9.657 | 9.467 | 9.476 | 404,594 | -0.03(-0.27%) |
May 11, 2023 | 9.553 | 9.553 | 9.182 | 9.502 | 349,694 | +0.24(+2.61%) |
May 10, 2023 | 9.286 | 9.286 | 9.122 | 9.260 | 310,988 | +0.11(+1.23%) |
May 09, 2023 | 9.165 | 9.217 | 9.087 | 9.148 | 146,698 | -0.08(-0.84%) |
May 08, 2023 | 9.217 | 9.260 | 9.165 | 9.226 | 224,954 | +0.06(+0.66%) |
May 05, 2023 | 9.036 | 9.217 | 9.031 | 9.165 | 191,452 | +0.22(+2.41%) |
May 04, 2023 | 9.079 | 9.157 | 8.880 | 8.949 | 203,684 | -0.18(-1.98%) |
May 03, 2023 | 9.113 | 9.275 | 9.113 | 9.131 | 197,665 | +0.04(+0.47%) |
May 02, 2023 | 9.303 | 9.303 | 9.034 | 9.087 | 330,262 | -0.28(-2.95%) |