Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 8.300 | 8.680 | 8.270 | 8.660 | 9,473,291 | +0.43(+5.22%) |
Jul 28, 2023 | 8.080 | 8.280 | 8.000 | 8.230 | 11,060,682 | +0.30(+3.78%) |
Jul 27, 2023 | 8.370 | 8.450 | 7.900 | 7.930 | 11,673,174 | -0.29(-3.53%) |
Jul 26, 2023 | 8.130 | 8.550 | 8.100 | 8.220 | 10,571,419 | +0.10(+1.23%) |
Jul 25, 2023 | 8.360 | 8.430 | 8.110 | 8.120 | 7,093,677 | -0.22(-2.64%) |
Jul 24, 2023 | 8.340 | 8.440 | 8.200 | 8.340 | 6,014,591 | +0.01(+0.12%) |
Jul 21, 2023 | 8.340 | 8.400 | 8.065 | 8.330 | 10,822,771 | +0.07(+0.85%) |
Jul 20, 2023 | 8.640 | 8.640 | 8.230 | 8.260 | 12,354,033 | -0.43(-4.95%) |
Jul 19, 2023 | 8.670 | 9.040 | 8.600 | 8.690 | 13,238,153 | +0.14(+1.64%) |
Jul 18, 2023 | 8.530 | 8.850 | 8.523 | 8.550 | 8,220,835 | -0.11(-1.27%) |
Jul 17, 2023 | 8.260 | 8.789 | 8.130 | 8.660 | 10,353,582 | +0.40(+4.84%) |
Jul 14, 2023 | 8.860 | 9.020 | 8.250 | 8.260 | 11,894,826 | -0.59(-6.67%) |
Jul 13, 2023 | 9.050 | 9.200 | 8.790 | 8.850 | 12,881,882 | -0.14(-1.56%) |
Jul 12, 2023 | 9.120 | 9.230 | 8.880 | 8.990 | 11,528,444 | +0.06(+0.67%) |
Jul 11, 2023 | 9.130 | 9.130 | 8.780 | 8.930 | 9,472,722 | -0.09(-1.00%) |
Jul 10, 2023 | 8.630 | 9.080 | 8.510 | 9.020 | 8,798,359 | +0.35(+4.04%) |
Jul 07, 2023 | 8.700 | 8.920 | 8.610 | 8.670 | 10,940,175 | +0.01(+0.12%) |
Jul 06, 2023 | 8.640 | 8.720 | 8.090 | 8.660 | 13,080,337 | -0.19(-2.15%) |
Jul 05, 2023 | 8.590 | 9.070 | 8.480 | 8.850 | 9,045,795 | +0.15(+1.72%) |
Jul 03, 2023 | 8.940 | 9.200 | 8.670 | 8.700 | 7,910,577 | -0.09(-1.02%) |
Jun 30, 2023 | 8.800 | 8.840 | 8.625 | 8.790 | 9,056,990 | +0.10(+1.15%) |
Jun 29, 2023 | 8.400 | 8.850 | 8.300 | 8.690 | 14,416,940 | +0.33(+3.95%) |
Jun 28, 2023 | 7.830 | 8.370 | 7.760 | 8.360 | 14,318,390 | +0.49(+6.23%) |
Jun 27, 2023 | 7.630 | 7.880 | 7.390 | 7.870 | 10,922,170 | +0.45(+6.06%) |
Jun 26, 2023 | 7.350 | 7.610 | 7.330 | 7.420 | 6,003,038 | +0.06(+0.82%) |
Jun 23, 2023 | 7.490 | 7.540 | 7.220 | 7.360 | 15,681,246 | -0.24(-3.16%) |
Jun 22, 2023 | 7.890 | 7.940 | 7.580 | 7.600 | 14,685,922 | -0.39(-4.88%) |
Jun 21, 2023 | 8.110 | 8.170 | 7.840 | 7.990 | 19,101,932 | -0.21(-2.56%) |
Jun 20, 2023 | 8.690 | 8.800 | 8.130 | 8.200 | 17,833,192 | -0.68(-7.66%) |
Jun 16, 2023 | 9.150 | 9.160 | 8.650 | 8.880 | 13,321,533 | -0.17(-1.88%) |
Jun 15, 2023 | 8.910 | 9.260 | 8.770 | 9.050 | 10,045,815 | +0.00(+0.00%) |
Jun 14, 2023 | 9.710 | 9.780 | 8.920 | 9.050 | 13,299,873 | -0.57(-5.93%) |
Jun 13, 2023 | 8.960 | 9.810 | 8.930 | 9.620 | 19,572,804 | +0.72(+8.09%) |
Jun 12, 2023 | 8.390 | 8.980 | 7.900 | 8.900 | 26,181,744 | +0.56(+6.71%) |
Jun 09, 2023 | 8.870 | 9.060 | 8.300 | 8.340 | 33,877,244 | -1.27(-13.22%) |
Jun 08, 2023 | 9.830 | 10.10 | 9.510 | 9.610 | 8,545,909 | -0.17(-1.74%) |
Jun 07, 2023 | 9.690 | 10.05 | 9.560 | 9.780 | 13,491,010 | +0.31(+3.27%) |
Jun 06, 2023 | 8.720 | 9.590 | 8.660 | 9.470 | 12,740,185 | +0.72(+8.23%) |
Jun 05, 2023 | 9.050 | 9.170 | 8.660 | 8.750 | 11,430,071 | -0.32(-3.53%) |
Jun 02, 2023 | 9.670 | 9.990 | 9.070 | 9.070 | 18,959,154 | -0.68(-6.97%) |
Jun 01, 2023 | 9.810 | 9.970 | 9.340 | 9.750 | 14,579,245 | +0.08(+0.83%) |
May 31, 2023 | 9.520 | 9.880 | 9.305 | 9.670 | 13,209,421 | -0.02(-0.21%) |
May 30, 2023 | 9.250 | 9.860 | 8.940 | 9.690 | 23,584,442 | +1.20(+14.13%) |
May 26, 2023 | 8.350 | 8.520 | 8.050 | 8.490 | 7,828,386 | +0.17(+2.04%) |
May 25, 2023 | 8.450 | 8.510 | 8.140 | 8.320 | 4,957,817 | -0.04(-0.48%) |
May 24, 2023 | 8.400 | 8.400 | 8.120 | 8.360 | 4,555,977 | -0.13(-1.53%) |
May 23, 2023 | 8.290 | 8.770 | 8.200 | 8.490 | 7,840,180 | +0.18(+2.17%) |
May 22, 2023 | 7.960 | 8.415 | 7.840 | 8.310 | 8,514,508 | +0.38(+4.79%) |
May 19, 2023 | 8.190 | 8.260 | 7.820 | 7.930 | 9,598,835 | -0.25(-3.06%) |
May 18, 2023 | 8.310 | 8.330 | 8.010 | 8.180 | 7,372,517 | -0.15(-1.80%) |
May 17, 2023 | 8.060 | 8.340 | 7.900 | 8.330 | 8,941,098 | +0.32(+4.00%) |
May 16, 2023 | 8.500 | 8.560 | 8.000 | 8.010 | 10,118,439 | -0.62(-7.18%) |
May 15, 2023 | 8.210 | 8.740 | 8.190 | 8.630 | 6,490,590 | +0.40(+4.86%) |
May 12, 2023 | 8.630 | 8.875 | 8.160 | 8.230 | 8,065,796 | -0.35(-4.08%) |
May 11, 2023 | 8.780 | 8.815 | 8.580 | 8.580 | 4,047,143 | -0.19(-2.17%) |
May 10, 2023 | 9.190 | 9.205 | 8.725 | 8.770 | 5,409,848 | -0.24(-2.66%) |
May 09, 2023 | 8.850 | 9.035 | 8.665 | 9.010 | 5,840,419 | -0.05(-0.55%) |
May 08, 2023 | 8.830 | 9.170 | 8.620 | 9.060 | 7,264,991 | +0.29(+3.31%) |
May 05, 2023 | 8.840 | 9.000 | 8.760 | 8.770 | 5,046,006 | +0.06(+0.69%) |
May 04, 2023 | 8.560 | 8.730 | 8.480 | 8.710 | 5,650,776 | +0.15(+1.75%) |
May 03, 2023 | 8.200 | 8.770 | 8.120 | 8.560 | 8,627,399 | +0.32(+3.88%) |
May 02, 2023 | 8.380 | 8.460 | 8.110 | 8.240 | 8,510,333 | -0.22(-2.60%) |