Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 8.511 | 8.642 | 8.463 | 8.599 | 473,763 | +0.17(+2.07%) |
Jul 28, 2023 | 8.395 | 8.492 | 8.337 | 8.424 | 282,592 | +0.07(+0.81%) |
Jul 27, 2023 | 8.453 | 8.453 | 8.279 | 8.356 | 457,706 | -0.11(-1.26%) |
Jul 26, 2023 | 8.434 | 8.537 | 8.356 | 8.463 | 365,232 | +0.00(+0.00%) |
Jul 25, 2023 | 8.386 | 8.584 | 8.376 | 8.463 | 409,339 | +0.11(+1.27%) |
Jul 24, 2023 | 8.153 | 8.395 | 8.153 | 8.356 | 372,622 | +0.21(+2.62%) |
Jul 21, 2023 | 8.172 | 8.192 | 8.032 | 8.143 | 364,103 | +0.01(+0.12%) |
Jul 20, 2023 | 8.037 | 8.143 | 7.998 | 8.134 | 449,992 | +0.14(+1.69%) |
Jul 19, 2023 | 7.989 | 8.008 | 7.863 | 7.998 | 380,297 | +0.00(+0.00%) |
Jul 18, 2023 | 7.843 | 8.018 | 7.843 | 7.998 | 282,636 | +0.15(+1.85%) |
Jul 17, 2023 | 7.843 | 7.950 | 7.843 | 7.853 | 360,628 | -0.06(-0.73%) |
Jul 14, 2023 | 7.998 | 8.018 | 7.843 | 7.911 | 335,811 | -0.12(-1.45%) |
Jul 13, 2023 | 7.969 | 8.066 | 7.921 | 8.027 | 478,243 | +0.06(+0.73%) |
Jul 12, 2023 | 8.076 | 8.114 | 7.959 | 7.969 | 561,048 | +0.02(+0.24%) |
Jul 11, 2023 | 7.853 | 7.969 | 7.853 | 7.950 | 318,959 | +0.09(+1.11%) |
Jul 10, 2023 | 7.785 | 7.989 | 7.766 | 7.863 | 555,495 | -0.01(-0.12%) |
Jul 07, 2023 | 7.611 | 7.950 | 7.611 | 7.872 | 920,437 | +0.31(+4.10%) |
Jul 06, 2023 | 7.582 | 7.640 | 7.427 | 7.562 | 383,202 | -0.08(-1.01%) |
Jul 05, 2023 | 7.756 | 7.766 | 7.640 | 7.640 | 457,719 | -0.19(-2.47%) |
Jul 03, 2023 | 7.640 | 7.877 | 7.630 | 7.834 | 356,777 | +0.21(+2.80%) |
Jun 30, 2023 | 7.630 | 7.674 | 7.543 | 7.621 | 1,255,449 | +0.03(+0.38%) |
Jun 29, 2023 | 7.466 | 7.664 | 7.408 | 7.592 | 431,247 | +0.18(+2.48%) |
Jun 28, 2023 | 7.543 | 7.587 | 7.272 | 7.408 | 495,577 | -0.20(-2.67%) |
Jun 27, 2023 | 7.543 | 7.688 | 7.393 | 7.611 | 596,873 | +0.10(+1.29%) |
Jun 26, 2023 | 7.582 | 7.674 | 7.514 | 7.514 | 521,958 | -0.07(-0.89%) |
Jun 23, 2023 | 7.611 | 7.669 | 7.509 | 7.582 | 738,926 | -0.15(-2.00%) |
Jun 22, 2023 | 7.766 | 7.872 | 7.611 | 7.737 | 506,146 | -0.09(-1.11%) |
Jun 21, 2023 | 7.785 | 7.901 | 7.737 | 7.824 | 631,619 | +0.06(+0.75%) |
Jun 20, 2023 | 7.504 | 7.795 | 7.466 | 7.766 | 654,614 | +0.24(+3.22%) |
Jun 16, 2023 | 7.650 | 7.659 | 7.408 | 7.524 | 2,054,958 | -0.07(-0.89%) |
Jun 15, 2023 | 7.378 | 7.630 | 7.378 | 7.592 | 610,578 | +0.17(+2.35%) |
Jun 14, 2023 | 7.562 | 7.621 | 7.378 | 7.417 | 502,307 | -0.09(-1.16%) |
Jun 13, 2023 | 7.282 | 7.524 | 7.282 | 7.504 | 568,512 | +0.25(+3.47%) |
Jun 12, 2023 | 7.175 | 7.301 | 7.136 | 7.253 | 483,115 | +0.06(+0.81%) |
Jun 09, 2023 | 7.398 | 7.398 | 7.195 | 7.195 | 561,630 | -0.19(-2.62%) |
Jun 08, 2023 | 7.485 | 7.543 | 7.291 | 7.388 | 591,439 | -0.13(-1.68%) |
Jun 07, 2023 | 7.340 | 7.538 | 7.340 | 7.514 | 584,186 | +0.23(+3.19%) |
Jun 06, 2023 | 7.049 | 7.301 | 7.025 | 7.282 | 559,551 | +0.24(+3.44%) |
Jun 05, 2023 | 7.049 | 7.175 | 6.938 | 7.040 | 484,947 | -0.06(-0.82%) |
Jun 02, 2023 | 6.807 | 7.132 | 6.759 | 7.098 | 616,455 | +0.46(+6.85%) |
Jun 01, 2023 | 6.614 | 6.706 | 6.536 | 6.643 | 658,003 | +0.07(+1.03%) |
May 31, 2023 | 6.623 | 6.643 | 6.497 | 6.575 | 1,099,039 | -0.11(-1.59%) |
May 30, 2023 | 6.914 | 6.938 | 6.623 | 6.681 | 546,796 | -0.28(-4.03%) |
May 26, 2023 | 7.011 | 7.088 | 6.923 | 6.962 | 568,515 | -0.06(-0.83%) |
May 25, 2023 | 7.011 | 7.069 | 6.952 | 7.020 | 582,772 | -0.07(-0.96%) |
May 24, 2023 | 7.243 | 7.272 | 7.059 | 7.088 | 545,327 | -0.19(-2.66%) |
May 23, 2023 | 7.282 | 7.398 | 7.204 | 7.282 | 425,200 | -0.07(-0.92%) |
May 22, 2023 | 7.359 | 7.437 | 7.282 | 7.349 | 476,346 | +0.04(+0.53%) |
May 19, 2023 | 7.398 | 7.427 | 7.253 | 7.311 | 827,246 | +0.02(+0.27%) |
May 18, 2023 | 7.214 | 7.296 | 7.165 | 7.291 | 614,803 | +0.04(+0.53%) |
May 17, 2023 | 7.146 | 7.301 | 7.078 | 7.253 | 637,666 | +0.22(+3.17%) |
May 16, 2023 | 7.202 | 7.269 | 7.030 | 7.030 | 693,388 | -0.26(-3.55%) |
May 15, 2023 | 7.308 | 7.356 | 7.241 | 7.288 | 604,622 | +0.02(+0.26%) |
May 12, 2023 | 7.308 | 7.375 | 7.183 | 7.269 | 586,505 | +0.01(+0.13%) |
May 11, 2023 | 7.288 | 7.356 | 7.197 | 7.260 | 657,357 | -0.15(-2.07%) |
May 10, 2023 | 7.633 | 7.643 | 7.250 | 7.413 | 1,010,305 | -0.15(-2.03%) |
May 09, 2023 | 7.423 | 7.691 | 7.423 | 7.566 | 537,172 | +0.11(+1.41%) |
May 08, 2023 | 7.528 | 7.729 | 7.384 | 7.461 | 706,120 | +0.08(+1.04%) |
May 05, 2023 | 7.231 | 7.447 | 7.231 | 7.384 | 496,208 | +0.27(+3.77%) |
May 04, 2023 | 7.059 | 7.308 | 7.056 | 7.116 | 654,924 | -0.05(-0.67%) |
May 03, 2023 | 7.221 | 7.351 | 7.164 | 7.164 | 656,175 | -0.10(-1.32%) |
May 02, 2023 | 7.346 | 7.389 | 7.126 | 7.260 | 611,154 | -0.13(-1.81%) |