Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 7.657 | 7.704 | 7.629 | 7.676 | 788,731 | +0.06(+0.74%) |
Jul 28, 2023 | 7.480 | 7.620 | 7.480 | 7.620 | 656,569 | +0.15(+2.00%) |
Jul 27, 2023 | 7.526 | 7.592 | 7.461 | 7.470 | 780,686 | -0.02(-0.25%) |
Jul 26, 2023 | 7.405 | 7.526 | 7.405 | 7.489 | 655,246 | +0.07(+1.01%) |
Jul 25, 2023 | 7.405 | 7.480 | 7.405 | 7.414 | 973,785 | -0.02(-0.25%) |
Jul 24, 2023 | 7.470 | 7.489 | 7.405 | 7.433 | 605,684 | -0.06(-0.75%) |
Jul 21, 2023 | 7.536 | 7.592 | 7.461 | 7.489 | 511,765 | -0.04(-0.50%) |
Jul 20, 2023 | 7.526 | 7.578 | 7.517 | 7.526 | 745,057 | -0.08(-1.11%) |
Jul 19, 2023 | 7.545 | 7.667 | 7.545 | 7.611 | 920,931 | +0.06(+0.74%) |
Jul 18, 2023 | 7.592 | 7.592 | 7.517 | 7.555 | 566,752 | +0.00(+0.00%) |
Jul 17, 2023 | 7.424 | 7.555 | 7.396 | 7.555 | 730,645 | +0.14(+1.89%) |
Jul 14, 2023 | 7.414 | 7.461 | 7.405 | 7.414 | 544,565 | -0.06(-0.75%) |
Jul 13, 2023 | 7.480 | 7.480 | 7.424 | 7.470 | 665,525 | +0.04(+0.50%) |
Jul 12, 2023 | 7.414 | 7.442 | 7.378 | 7.433 | 596,402 | +0.06(+0.88%) |
Jul 11, 2023 | 7.340 | 7.368 | 7.312 | 7.368 | 353,871 | +0.06(+0.76%) |
Jul 10, 2023 | 7.331 | 7.340 | 7.266 | 7.312 | 523,417 | +0.06(+0.77%) |
Jul 07, 2023 | 7.136 | 7.312 | 7.136 | 7.257 | 453,302 | +0.07(+1.03%) |
Jul 06, 2023 | 7.238 | 7.294 | 7.127 | 7.183 | 614,231 | -0.10(-1.40%) |
Jul 05, 2023 | 7.229 | 7.350 | 7.229 | 7.285 | 774,968 | +0.00(+0.00%) |
Jul 03, 2023 | 7.266 | 7.322 | 7.266 | 7.285 | 397,048 | +0.01(+0.13%) |
Jun 30, 2023 | 7.266 | 7.322 | 7.220 | 7.275 | 1,059,217 | +0.08(+1.16%) |
Jun 29, 2023 | 7.173 | 7.238 | 7.155 | 7.192 | 615,263 | -0.01(-0.13%) |
Jun 28, 2023 | 7.155 | 7.220 | 7.136 | 7.201 | 510,942 | +0.05(+0.65%) |
Jun 27, 2023 | 7.109 | 7.173 | 7.081 | 7.155 | 597,567 | +0.06(+0.92%) |
Jun 26, 2023 | 7.062 | 7.192 | 7.062 | 7.090 | 538,651 | +0.01(+0.13%) |
Jun 23, 2023 | 7.173 | 7.201 | 7.081 | 7.081 | 557,138 | -0.15(-2.05%) |
Jun 22, 2023 | 7.173 | 7.238 | 7.118 | 7.229 | 555,826 | +0.06(+0.91%) |
Jun 21, 2023 | 7.201 | 7.238 | 7.118 | 7.164 | 506,558 | -0.09(-1.28%) |
Jun 20, 2023 | 7.275 | 7.285 | 7.183 | 7.257 | 740,745 | -0.02(-0.25%) |
Jun 16, 2023 | 7.377 | 7.410 | 7.206 | 7.275 | 923,313 | -0.13(-1.75%) |
Jun 15, 2023 | 7.405 | 7.507 | 7.387 | 7.405 | 570,775 | -0.06(-0.75%) |
Jun 14, 2023 | 7.461 | 7.498 | 7.312 | 7.461 | 1,936,153 | +0.05(+0.62%) |
Jun 13, 2023 | 7.387 | 7.470 | 7.359 | 7.414 | 925,476 | +0.06(+0.88%) |
Jun 12, 2023 | 7.176 | 7.378 | 7.176 | 7.350 | 798,357 | +0.16(+2.17%) |
Jun 09, 2023 | 7.102 | 7.231 | 7.102 | 7.194 | 708,412 | +0.06(+0.77%) |
Jun 08, 2023 | 7.130 | 7.148 | 7.048 | 7.139 | 477,638 | +0.01(+0.13%) |
Jun 07, 2023 | 7.166 | 7.249 | 7.065 | 7.130 | 673,481 | -0.02(-0.26%) |
Jun 06, 2023 | 7.010 | 7.194 | 7.010 | 7.148 | 727,814 | +0.09(+1.30%) |
Jun 05, 2023 | 7.019 | 7.093 | 7.019 | 7.056 | 872,920 | +0.04(+0.52%) |
Jun 02, 2023 | 6.973 | 7.038 | 6.923 | 7.019 | 905,562 | +0.09(+1.33%) |
Jun 01, 2023 | 6.909 | 6.927 | 6.868 | 6.927 | 416,654 | +0.06(+0.80%) |
May 31, 2023 | 6.927 | 6.946 | 6.836 | 6.872 | 932,911 | -0.07(-1.06%) |
May 30, 2023 | 6.909 | 6.964 | 6.872 | 6.946 | 1,005,231 | +0.05(+0.67%) |
May 26, 2023 | 6.661 | 6.900 | 6.661 | 6.900 | 700,169 | +0.21(+3.16%) |
May 25, 2023 | 6.735 | 6.762 | 6.679 | 6.689 | 691,727 | +0.00(+0.00%) |
May 24, 2023 | 6.652 | 6.712 | 6.615 | 6.689 | 641,462 | -0.04(-0.55%) |
May 23, 2023 | 6.826 | 6.854 | 6.725 | 6.725 | 570,839 | -0.17(-2.40%) |
May 22, 2023 | 6.780 | 6.927 | 6.771 | 6.891 | 603,397 | +0.09(+1.35%) |
May 19, 2023 | 6.882 | 6.927 | 6.790 | 6.799 | 762,256 | -0.06(-0.94%) |
May 18, 2023 | 6.771 | 6.882 | 6.744 | 6.863 | 858,685 | +0.06(+0.95%) |
May 17, 2023 | 6.661 | 6.826 | 6.661 | 6.799 | 675,938 | +0.15(+2.21%) |
May 16, 2023 | 6.652 | 6.698 | 6.647 | 6.652 | 638,844 | -0.08(-1.23%) |
May 15, 2023 | 6.716 | 6.753 | 6.671 | 6.735 | 728,993 | +0.09(+1.38%) |
May 12, 2023 | 6.661 | 6.707 | 6.615 | 6.643 | 418,905 | -0.03(-0.41%) |
May 11, 2023 | 6.616 | 6.716 | 6.593 | 6.670 | 600,719 | +0.05(+0.69%) |
May 10, 2023 | 6.661 | 6.698 | 6.525 | 6.625 | 867,160 | +0.01(+0.14%) |
May 09, 2023 | 6.679 | 6.707 | 6.579 | 6.616 | 825,061 | -0.06(-0.95%) |
May 08, 2023 | 6.743 | 6.743 | 6.616 | 6.679 | 488,504 | -0.05(-0.81%) |
May 05, 2023 | 6.679 | 6.816 | 6.679 | 6.734 | 903,786 | +0.10(+1.51%) |
May 04, 2023 | 6.625 | 6.738 | 6.602 | 6.634 | 1,006,811 | -0.02(-0.27%) |
May 03, 2023 | 6.616 | 6.743 | 6.607 | 6.652 | 772,424 | +0.00(+0.00%) |
May 02, 2023 | 6.698 | 6.725 | 6.616 | 6.652 | 662,103 | -0.07(-1.08%) |