Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 9.600 | 9.740 | 9.600 | 9.660 | 72,936 | +0.05(+0.52%) |
Jul 28, 2023 | 9.570 | 9.630 | 9.540 | 9.610 | 96,402 | +0.12(+1.26%) |
Jul 27, 2023 | 9.630 | 9.630 | 9.475 | 9.490 | 62,566 | -0.14(-1.45%) |
Jul 26, 2023 | 9.560 | 9.630 | 9.530 | 9.630 | 103,069 | +0.10(+1.05%) |
Jul 25, 2023 | 9.560 | 9.560 | 9.520 | 9.530 | 71,661 | -0.01(-0.10%) |
Jul 24, 2023 | 9.490 | 9.575 | 9.490 | 9.540 | 50,145 | +0.02(+0.21%) |
Jul 21, 2023 | 9.490 | 9.520 | 9.433 | 9.520 | 75,351 | +0.08(+0.85%) |
Jul 20, 2023 | 9.440 | 9.460 | 9.420 | 9.440 | 39,565 | -0.02(-0.21%) |
Jul 19, 2023 | 9.430 | 9.480 | 9.404 | 9.460 | 53,676 | +0.02(+0.21%) |
Jul 18, 2023 | 9.390 | 9.450 | 9.380 | 9.440 | 100,902 | +0.04(+0.43%) |
Jul 17, 2023 | 9.290 | 9.400 | 9.220 | 9.400 | 75,645 | +0.11(+1.18%) |
Jul 14, 2023 | 9.380 | 9.380 | 9.290 | 9.290 | 63,066 | -0.13(-1.38%) |
Jul 13, 2023 | 9.420 | 9.500 | 9.370 | 9.420 | 64,158 | -0.02(-0.21%) |
Jul 12, 2023 | 9.430 | 9.485 | 9.430 | 9.440 | 47,852 | +0.01(+0.11%) |
Jul 11, 2023 | 9.420 | 9.430 | 9.370 | 9.430 | 60,378 | +0.02(+0.21%) |
Jul 10, 2023 | 9.320 | 9.410 | 9.310 | 9.410 | 60,172 | +0.09(+0.97%) |
Jul 07, 2023 | 9.290 | 9.320 | 9.210 | 9.320 | 83,462 | +0.05(+0.54%) |
Jul 06, 2023 | 9.310 | 9.310 | 9.190 | 9.270 | 90,148 | -0.04(-0.43%) |
Jul 05, 2023 | 9.200 | 9.320 | 9.186 | 9.310 | 88,531 | +0.11(+1.20%) |
Jul 03, 2023 | 9.310 | 9.337 | 9.135 | 9.200 | 76,072 | -0.06(-0.65%) |
Jun 30, 2023 | 9.200 | 9.330 | 9.110 | 9.260 | 260,492 | +0.19(+2.09%) |
Jun 29, 2023 | 9.110 | 9.110 | 9.051 | 9.070 | 53,413 | -0.02(-0.22%) |
Jun 28, 2023 | 9.030 | 9.090 | 8.960 | 9.090 | 62,857 | +0.10(+1.11%) |
Jun 27, 2023 | 8.980 | 9.000 | 8.960 | 8.990 | 54,885 | +0.03(+0.33%) |
Jun 26, 2023 | 9.000 | 9.000 | 8.940 | 8.960 | 52,005 | -0.02(-0.22%) |
Jun 23, 2023 | 8.990 | 9.000 | 8.950 | 8.980 | 68,654 | -0.02(-0.22%) |
Jun 22, 2023 | 9.070 | 9.070 | 8.980 | 9.000 | 71,318 | -0.05(-0.55%) |
Jun 21, 2023 | 9.050 | 9.050 | 9.005 | 9.050 | 38,235 | +0.00(+0.00%) |
Jun 20, 2023 | 9.020 | 9.050 | 9.010 | 9.050 | 62,997 | +0.03(+0.33%) |
Jun 16, 2023 | 9.090 | 9.090 | 9.020 | 9.020 | 66,196 | -0.07(-0.77%) |
Jun 15, 2023 | 9.070 | 9.090 | 9.035 | 9.090 | 54,103 | +0.03(+0.33%) |
Jun 14, 2023 | 9.020 | 9.060 | 8.990 | 9.060 | 74,044 | +0.08(+0.89%) |
Jun 13, 2023 | 8.960 | 8.980 | 8.890 | 8.980 | 61,079 | +0.06(+0.67%) |
Jun 12, 2023 | 8.840 | 8.920 | 8.840 | 8.920 | 77,722 | +0.03(+0.34%) |
Jun 09, 2023 | 8.890 | 8.950 | 8.880 | 8.890 | 57,119 | -0.02(-0.22%) |
Jun 08, 2023 | 8.970 | 8.980 | 8.910 | 8.910 | 81,513 | +0.00(+0.00%) |
Jun 07, 2023 | 8.910 | 8.920 | 8.870 | 8.910 | 99,187 | +0.02(+0.22%) |
Jun 06, 2023 | 8.900 | 8.900 | 8.820 | 8.890 | 151,044 | +0.03(+0.34%) |
Jun 05, 2023 | 8.860 | 8.900 | 8.830 | 8.860 | 71,660 | +0.01(+0.11%) |
Jun 02, 2023 | 8.850 | 8.900 | 8.840 | 8.850 | 83,489 | +0.01(+0.11%) |
Jun 01, 2023 | 8.870 | 8.870 | 8.800 | 8.840 | 100,188 | +0.01(+0.11%) |
May 31, 2023 | 8.820 | 8.830 | 8.760 | 8.830 | 49,935 | +0.03(+0.28%) |
May 30, 2023 | 8.730 | 8.810 | 8.730 | 8.805 | 50,658 | +0.04(+0.51%) |
May 26, 2023 | 8.750 | 8.760 | 8.720 | 8.760 | 39,642 | +0.01(+0.11%) |
May 25, 2023 | 8.740 | 8.760 | 8.700 | 8.750 | 75,142 | +0.05(+0.57%) |
May 24, 2023 | 8.730 | 8.750 | 8.680 | 8.700 | 61,917 | -0.03(-0.34%) |
May 23, 2023 | 8.730 | 8.790 | 8.730 | 8.730 | 50,143 | -0.06(-0.68%) |
May 22, 2023 | 8.770 | 8.850 | 8.770 | 8.790 | 126,499 | +0.01(+0.11%) |
May 19, 2023 | 8.870 | 8.870 | 8.770 | 8.780 | 86,712 | -0.07(-0.79%) |
May 18, 2023 | 8.820 | 8.850 | 8.800 | 8.850 | 100,502 | +0.02(+0.23%) |
May 17, 2023 | 8.840 | 8.850 | 8.800 | 8.830 | 56,045 | +0.00(+0.00%) |
May 16, 2023 | 8.870 | 8.870 | 8.820 | 8.830 | 48,735 | -0.02(-0.23%) |
May 15, 2023 | 8.870 | 8.870 | 8.820 | 8.850 | 39,182 | +0.02(+0.23%) |
May 12, 2023 | 8.840 | 8.880 | 8.780 | 8.830 | 95,000 | -0.05(-0.56%) |
May 11, 2023 | 8.910 | 8.925 | 8.810 | 8.880 | 84,945 | -0.10(-1.11%) |
May 10, 2023 | 9.050 | 9.050 | 8.960 | 8.980 | 48,655 | -0.03(-0.33%) |
May 09, 2023 | 9.010 | 9.040 | 8.980 | 9.010 | 20,613 | +0.00(+0.00%) |
May 08, 2023 | 9.080 | 9.080 | 9.010 | 9.010 | 25,587 | -0.05(-0.55%) |
May 05, 2023 | 9.010 | 9.103 | 9.010 | 9.060 | 45,517 | +0.05(+0.55%) |
May 04, 2023 | 9.060 | 9.060 | 8.980 | 9.010 | 22,229 | -0.05(-0.55%) |
May 03, 2023 | 9.020 | 9.100 | 9.020 | 9.060 | 57,209 | +0.05(+0.55%) |
May 02, 2023 | 9.110 | 9.150 | 9.010 | 9.010 | 65,488 | -0.11(-1.21%) |