Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 9.476 | 9.741 | 9.388 | 9.623 | 1,138,052 | +0.22(+2.29%) |
Jul 28, 2023 | 9.771 | 9.888 | 9.368 | 9.408 | 695,040 | -0.08(-0.83%) |
Jul 27, 2023 | 10.36 | 10.41 | 9.476 | 9.486 | 904,544 | -0.64(-6.30%) |
Jul 26, 2023 | 9.937 | 10.18 | 9.937 | 10.12 | 666,991 | +0.11(+1.08%) |
Jul 25, 2023 | 10.24 | 10.35 | 10.02 | 10.02 | 505,663 | -0.25(-2.48%) |
Jul 24, 2023 | 10.02 | 10.27 | 9.977 | 10.27 | 688,003 | +0.32(+3.25%) |
Jul 21, 2023 | 9.898 | 10.05 | 9.829 | 9.947 | 328,233 | +0.12(+1.20%) |
Jul 20, 2023 | 9.839 | 9.839 | 9.427 | 9.829 | 777,729 | -0.15(-1.47%) |
Jul 19, 2023 | 9.810 | 10.14 | 9.810 | 9.977 | 536,597 | +0.31(+3.25%) |
Jul 18, 2023 | 9.918 | 9.928 | 9.388 | 9.663 | 692,635 | -0.21(-2.09%) |
Jul 17, 2023 | 10.08 | 10.16 | 9.869 | 9.869 | 239,822 | -0.26(-2.61%) |
Jul 14, 2023 | 10.06 | 10.16 | 9.898 | 10.13 | 317,916 | -0.03(-0.29%) |
Jul 13, 2023 | 9.967 | 10.16 | 9.761 | 10.16 | 543,082 | +0.21(+2.07%) |
Jul 12, 2023 | 10.14 | 10.22 | 9.957 | 9.957 | 598,636 | +0.13(+1.30%) |
Jul 11, 2023 | 9.604 | 9.849 | 9.457 | 9.829 | 318,294 | +0.31(+3.30%) |
Jul 10, 2023 | 9.368 | 9.525 | 9.270 | 9.516 | 366,479 | +0.10(+1.04%) |
Jul 07, 2023 | 9.447 | 9.593 | 9.300 | 9.417 | 390,780 | -0.15(-1.54%) |
Jul 06, 2023 | 9.417 | 9.583 | 9.005 | 9.565 | 456,002 | -0.16(-1.61%) |
Jul 05, 2023 | 9.476 | 9.908 | 9.329 | 9.722 | 532,754 | +0.12(+1.23%) |
Jul 03, 2023 | 9.310 | 9.729 | 9.182 | 9.604 | 417,213 | +0.26(+2.73%) |
Jun 30, 2023 | 9.447 | 9.511 | 9.015 | 9.349 | 772,104 | +0.15(+1.60%) |
Jun 29, 2023 | 8.927 | 9.221 | 8.750 | 9.202 | 360,762 | +0.22(+2.40%) |
Jun 28, 2023 | 8.898 | 9.015 | 8.741 | 8.986 | 279,859 | +0.06(+0.66%) |
Jun 27, 2023 | 8.613 | 8.976 | 8.560 | 8.927 | 475,344 | +0.31(+3.64%) |
Jun 26, 2023 | 8.103 | 8.651 | 8.064 | 8.613 | 625,892 | +0.51(+6.30%) |
Jun 23, 2023 | 8.211 | 8.456 | 8.093 | 8.103 | 589,552 | -0.26(-3.05%) |
Jun 22, 2023 | 8.731 | 8.780 | 8.220 | 8.358 | 635,325 | -0.40(-4.59%) |
Jun 21, 2023 | 8.750 | 8.831 | 8.535 | 8.760 | 597,271 | -0.12(-1.30%) |
Jun 20, 2023 | 9.080 | 9.080 | 8.681 | 8.875 | 399,560 | -0.28(-3.08%) |
Jun 16, 2023 | 9.294 | 9.445 | 9.130 | 9.158 | 368,737 | -0.06(-0.63%) |
Jun 15, 2023 | 8.982 | 9.255 | 8.798 | 9.216 | 409,052 | +0.13(+1.39%) |
Jun 14, 2023 | 9.070 | 9.255 | 8.856 | 9.090 | 773,691 | +0.13(+1.41%) |
Jun 13, 2023 | 8.778 | 8.973 | 8.676 | 8.963 | 492,174 | +0.18(+2.11%) |
Jun 12, 2023 | 8.778 | 8.788 | 8.545 | 8.778 | 331,259 | +0.02(+0.22%) |
Jun 09, 2023 | 8.914 | 8.987 | 8.642 | 8.759 | 352,242 | -0.18(-1.96%) |
Jun 08, 2023 | 9.002 | 9.002 | 8.632 | 8.934 | 492,464 | -0.14(-1.50%) |
Jun 07, 2023 | 8.700 | 9.148 | 8.574 | 9.070 | 617,293 | +0.44(+5.07%) |
Jun 06, 2023 | 8.525 | 8.681 | 8.389 | 8.632 | 340,136 | +0.15(+1.72%) |
Jun 05, 2023 | 8.671 | 8.759 | 8.418 | 8.486 | 503,108 | -0.10(-1.13%) |
Jun 02, 2023 | 8.311 | 8.691 | 8.253 | 8.583 | 651,415 | +0.49(+6.01%) |
Jun 01, 2023 | 8.136 | 8.223 | 7.854 | 8.097 | 403,915 | +0.00(+0.00%) |
May 31, 2023 | 7.883 | 8.126 | 7.815 | 8.097 | 381,058 | +0.15(+1.84%) |
May 30, 2023 | 8.058 | 8.253 | 7.902 | 7.951 | 533,845 | +0.10(+1.24%) |
May 26, 2023 | 7.659 | 7.912 | 7.557 | 7.854 | 585,399 | +0.23(+3.07%) |
May 25, 2023 | 7.630 | 7.785 | 7.445 | 7.620 | 585,324 | +0.05(+0.64%) |
May 24, 2023 | 8.009 | 8.027 | 7.532 | 7.571 | 804,785 | -0.54(-6.60%) |
May 23, 2023 | 8.369 | 8.554 | 8.077 | 8.107 | 397,313 | -0.32(-3.81%) |
May 22, 2023 | 8.301 | 8.565 | 8.136 | 8.428 | 369,546 | +0.17(+2.00%) |
May 19, 2023 | 8.360 | 8.525 | 8.141 | 8.262 | 460,768 | -0.02(-0.23%) |
May 18, 2023 | 8.350 | 8.428 | 8.097 | 8.282 | 601,153 | -0.19(-2.30%) |
May 17, 2023 | 8.301 | 8.491 | 8.087 | 8.476 | 467,424 | +0.33(+4.06%) |
May 16, 2023 | 8.827 | 8.827 | 8.146 | 8.146 | 563,351 | -0.70(-7.92%) |
May 15, 2023 | 8.914 | 9.007 | 8.768 | 8.846 | 228,388 | -0.07(-0.76%) |
May 12, 2023 | 8.924 | 8.948 | 8.690 | 8.914 | 259,655 | +0.06(+0.66%) |
May 11, 2023 | 8.982 | 8.982 | 8.691 | 8.856 | 508,954 | -0.29(-3.19%) |
May 10, 2023 | 9.148 | 9.265 | 8.895 | 9.148 | 469,107 | +0.24(+2.73%) |
May 09, 2023 | 8.866 | 8.992 | 8.593 | 8.905 | 461,574 | -0.09(-0.97%) |
May 08, 2023 | 9.109 | 9.206 | 8.905 | 8.992 | 256,492 | -0.19(-2.12%) |
May 05, 2023 | 9.021 | 9.245 | 8.914 | 9.187 | 299,145 | +0.38(+4.31%) |
May 04, 2023 | 8.564 | 8.953 | 8.452 | 8.807 | 481,315 | +0.26(+3.08%) |
May 03, 2023 | 8.817 | 9.051 | 8.545 | 8.545 | 645,849 | -0.18(-2.12%) |
May 02, 2023 | 9.109 | 9.177 | 8.547 | 8.729 | 374,819 | -0.46(-4.98%) |