Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 9.186 | 9.186 | 8.898 | 9.061 | 15,924 | +0.20(+2.28%) |
Jul 28, 2023 | 8.975 | 9.167 | 8.801 | 8.859 | 52,505 | -0.10(-1.08%) |
Jul 27, 2023 | 8.792 | 9.003 | 8.792 | 8.955 | 23,318 | +0.23(+2.65%) |
Jul 26, 2023 | 8.734 | 8.849 | 8.695 | 8.724 | 3,814 | +0.01(+0.11%) |
Jul 25, 2023 | 8.859 | 8.859 | 8.715 | 8.715 | 10,758 | -0.15(-1.74%) |
Jul 24, 2023 | 8.666 | 8.971 | 8.618 | 8.869 | 9,570 | +0.20(+2.33%) |
Jul 21, 2023 | 8.743 | 8.859 | 8.532 | 8.666 | 12,961 | +0.02(+0.22%) |
Jul 20, 2023 | 8.926 | 8.965 | 8.532 | 8.647 | 69,289 | -0.21(-2.39%) |
Jul 19, 2023 | 8.975 | 8.975 | 8.657 | 8.859 | 25,714 | +0.29(+3.37%) |
Jul 18, 2023 | 8.628 | 8.849 | 8.560 | 8.570 | 71,295 | +0.06(+0.68%) |
Jul 17, 2023 | 8.753 | 8.753 | 8.493 | 8.512 | 45,846 | -0.13(-1.56%) |
Jul 14, 2023 | 8.878 | 8.946 | 8.647 | 8.647 | 148,231 | -0.23(-2.60%) |
Jul 13, 2023 | 9.032 | 9.417 | 8.820 | 8.878 | 25,258 | -0.13(-1.44%) |
Jul 12, 2023 | 8.743 | 9.022 | 8.739 | 9.008 | 16,213 | +0.11(+1.24%) |
Jul 11, 2023 | 8.984 | 8.984 | 8.869 | 8.898 | 2,564 | +0.03(+0.33%) |
Jul 10, 2023 | 8.898 | 9.010 | 8.849 | 8.869 | 9,814 | -0.04(-0.43%) |
Jul 07, 2023 | 8.801 | 8.907 | 8.801 | 8.907 | 4,061 | -0.11(-1.18%) |
Jul 06, 2023 | 8.724 | 9.013 | 8.724 | 9.013 | 9,571 | +0.30(+3.43%) |
Jul 05, 2023 | 8.811 | 8.837 | 8.686 | 8.715 | 8,329 | -0.12(-1.31%) |
Jul 03, 2023 | 8.686 | 8.851 | 8.686 | 8.830 | 7,490 | +0.11(+1.21%) |
Jun 30, 2023 | 8.898 | 8.898 | 8.647 | 8.724 | 7,478 | -0.14(-1.63%) |
Jun 29, 2023 | 8.849 | 8.936 | 8.686 | 8.869 | 11,229 | -0.05(-0.54%) |
Jun 28, 2023 | 8.859 | 8.917 | 8.820 | 8.917 | 4,972 | +0.06(+0.65%) |
Jun 27, 2023 | 9.080 | 9.080 | 8.792 | 8.859 | 9,061 | -0.19(-2.13%) |
Jun 26, 2023 | 9.013 | 9.322 | 8.849 | 9.052 | 15,471 | +0.02(+0.22%) |
Jun 23, 2023 | 8.582 | 9.937 | 8.580 | 9.032 | 60,519 | +0.38(+4.33%) |
Jun 22, 2023 | 8.589 | 8.666 | 8.339 | 8.657 | 20,984 | +0.12(+1.35%) |
Jun 21, 2023 | 8.666 | 8.686 | 8.493 | 8.541 | 9,694 | -0.17(-1.99%) |
Jun 20, 2023 | 8.570 | 8.859 | 8.320 | 8.715 | 7,972 | +0.20(+2.38%) |
Jun 16, 2023 | 8.406 | 8.570 | 8.291 | 8.512 | 5,732 | +0.22(+2.67%) |
Jun 15, 2023 | 8.185 | 8.426 | 8.146 | 8.291 | 13,423 | +0.07(+0.79%) |
Jun 14, 2023 | 8.108 | 8.233 | 8.098 | 8.226 | 8,666 | -0.01(-0.09%) |
Jun 13, 2023 | 8.204 | 8.233 | 8.118 | 8.233 | 4,250 | +0.16(+2.03%) |
Jun 12, 2023 | 8.118 | 8.243 | 8.040 | 8.069 | 32,094 | -0.05(-0.59%) |
Jun 09, 2023 | 8.108 | 8.272 | 8.079 | 8.118 | 3,673 | -0.18(-2.13%) |
Jun 08, 2023 | 8.185 | 8.320 | 8.185 | 8.294 | 7,320 | +0.06(+0.74%) |
Jun 07, 2023 | 8.040 | 8.233 | 7.890 | 8.233 | 16,051 | +0.19(+2.40%) |
Jun 06, 2023 | 7.886 | 8.089 | 7.886 | 8.040 | 3,574 | +0.04(+0.48%) |
Jun 05, 2023 | 8.069 | 8.223 | 8.002 | 8.002 | 8,137 | -0.21(-2.58%) |
Jun 02, 2023 | 7.896 | 8.214 | 7.867 | 8.214 | 32,532 | +0.39(+5.05%) |
Jun 01, 2023 | 7.858 | 7.858 | 7.819 | 7.819 | 1,856 | -0.05(-0.61%) |
May 31, 2023 | 7.819 | 7.896 | 7.819 | 7.867 | 11,675 | +0.05(+0.62%) |
May 30, 2023 | 7.886 | 7.896 | 7.819 | 7.819 | 17,183 | -0.03(-0.40%) |
May 26, 2023 | 7.877 | 7.896 | 7.850 | 7.850 | 3,661 | -0.05(-0.58%) |
May 25, 2023 | 7.935 | 7.992 | 7.819 | 7.896 | 23,604 | -0.14(-1.80%) |
May 24, 2023 | 7.896 | 8.118 | 7.896 | 8.040 | 8,938 | +0.15(+1.94%) |
May 23, 2023 | 7.944 | 7.963 | 7.886 | 7.887 | 5,545 | +0.00(+0.01%) |
May 22, 2023 | 7.935 | 8.156 | 7.819 | 7.886 | 15,421 | -0.10(-1.28%) |
May 19, 2023 | 7.886 | 7.989 | 7.886 | 7.989 | 442 | +0.06(+0.81%) |
May 18, 2023 | 7.906 | 7.925 | 7.858 | 7.925 | 1,678 | +0.01(+0.12%) |
May 17, 2023 | 8.040 | 8.089 | 7.819 | 7.915 | 15,093 | -0.18(-2.20%) |
May 16, 2023 | 8.040 | 8.155 | 8.040 | 8.093 | 903 | -0.01(-0.18%) |
May 15, 2023 | 8.060 | 8.165 | 8.040 | 8.108 | 1,393 | +0.08(+0.96%) |
May 12, 2023 | 8.137 | 8.185 | 7.935 | 8.031 | 4,805 | -0.15(-1.88%) |
May 11, 2023 | 7.954 | 8.281 | 7.954 | 8.185 | 4,723 | +0.19(+2.41%) |
May 10, 2023 | 7.915 | 8.031 | 7.915 | 7.992 | 5,208 | -0.03(-0.42%) |
May 09, 2023 | 7.761 | 8.146 | 7.761 | 8.026 | 10,040 | -0.01(-0.18%) |
May 08, 2023 | 7.867 | 8.204 | 7.867 | 8.040 | 7,805 | +0.01(+0.14%) |
May 05, 2023 | 7.944 | 8.069 | 7.848 | 8.029 | 5,155 | +0.09(+1.07%) |
May 04, 2023 | 8.021 | 8.175 | 7.848 | 7.944 | 12,241 | -0.04(-0.48%) |
May 03, 2023 | 7.915 | 8.137 | 7.915 | 7.983 | 7,322 | -0.20(-2.47%) |
May 02, 2023 | 7.973 | 8.185 | 7.819 | 8.185 | 2,384 | +0.20(+2.53%) |