Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 8.169 | 8.164 | 8.140 | 8.140 | 2,189 | -0.02(-0.23%) |
Jul 28, 2023 | 8.159 | 8.159 | 8.140 | 8.159 | 5,589 | +0.04(+0.47%) |
Jul 27, 2023 | 8.131 | 8.159 | 8.121 | 8.121 | 22,474 | +0.09(+1.07%) |
Jul 26, 2023 | 8.007 | 8.064 | 8.007 | 8.035 | 9,633 | -0.04(-0.47%) |
Jul 25, 2023 | 8.026 | 8.092 | 8.026 | 8.073 | 8,766 | +0.06(+0.71%) |
Jul 24, 2023 | 8.007 | 8.025 | 7.997 | 8.016 | 5,440 | +0.00(+0.00%) |
Jul 21, 2023 | 8.054 | 8.054 | 8.016 | 8.016 | 18,543 | -0.02(-0.24%) |
Jul 20, 2023 | 8.007 | 8.040 | 8.007 | 8.035 | 8,565 | -0.02(-0.30%) |
Jul 19, 2023 | 8.045 | 8.064 | 8.045 | 8.059 | 13,653 | +0.01(+0.18%) |
Jul 18, 2023 | 8.026 | 8.054 | 8.026 | 8.045 | 2,515 | +0.06(+0.72%) |
Jul 17, 2023 | 8.007 | 8.007 | 7.969 | 7.988 | 2,410 | -0.04(-0.47%) |
Jul 14, 2023 | 8.054 | 8.082 | 7.988 | 8.026 | 4,431 | +0.05(+0.60%) |
Jul 13, 2023 | 7.930 | 8.054 | 7.921 | 7.978 | 19,023 | +0.10(+1.21%) |
Jul 12, 2023 | 7.864 | 7.892 | 7.864 | 7.883 | 6,155 | +0.10(+1.35%) |
Jul 11, 2023 | 7.768 | 7.778 | 7.749 | 7.778 | 4,960 | +0.04(+0.49%) |
Jul 10, 2023 | 7.711 | 7.759 | 7.711 | 7.740 | 4,760 | +0.06(+0.84%) |
Jul 07, 2023 | 7.702 | 7.702 | 7.668 | 7.675 | 2,970 | -0.06(-0.72%) |
Jul 06, 2023 | 7.749 | 7.749 | 7.730 | 7.730 | 1,318 | -0.09(-1.10%) |
Jul 05, 2023 | 7.787 | 7.816 | 7.741 | 7.816 | 2,766 | -0.07(-0.85%) |
Jul 03, 2023 | 7.835 | 7.883 | 7.787 | 7.883 | 21,989 | +0.05(+0.61%) |
Jun 30, 2023 | 7.883 | 7.883 | 7.826 | 7.835 | 27,209 | +0.06(+0.74%) |
Jun 29, 2023 | 7.749 | 7.778 | 7.721 | 7.778 | 4,459 | +0.07(+0.87%) |
Jun 28, 2023 | 7.778 | 7.778 | 7.644 | 7.711 | 20,112 | -0.01(-0.14%) |
Jun 27, 2023 | 7.644 | 7.730 | 7.644 | 7.722 | 16,476 | +0.03(+0.39%) |
Jun 26, 2023 | 7.692 | 7.702 | 7.654 | 7.692 | 5,114 | +0.02(+0.24%) |
Jun 23, 2023 | 7.675 | 7.683 | 7.673 | 7.674 | 812 | -0.02(-0.25%) |
Jun 22, 2023 | 7.692 | 7.702 | 7.644 | 7.693 | 11,592 | +0.02(+0.26%) |
Jun 21, 2023 | 7.692 | 7.721 | 7.673 | 7.673 | 4,533 | -0.09(-1.11%) |
Jun 20, 2023 | 7.797 | 7.864 | 7.721 | 7.759 | 34,939 | -0.03(-0.33%) |
Jun 16, 2023 | 7.813 | 7.841 | 7.785 | 7.785 | 11,271 | -0.03(-0.36%) |
Jun 15, 2023 | 7.766 | 7.812 | 7.766 | 7.813 | 19,504 | +0.08(+1.09%) |
Jun 14, 2023 | 7.728 | 7.756 | 7.708 | 7.728 | 20,091 | +0.03(+0.37%) |
Jun 13, 2023 | 7.691 | 7.700 | 7.667 | 7.700 | 12,236 | +0.05(+0.61%) |
Jun 12, 2023 | 7.653 | 7.663 | 7.634 | 7.653 | 14,952 | +0.01(+0.12%) |
Jun 09, 2023 | 7.634 | 7.691 | 7.634 | 7.644 | 17,030 | -0.05(-0.61%) |
Jun 08, 2023 | 7.644 | 7.700 | 7.644 | 7.691 | 51,211 | +0.09(+1.24%) |
Jun 07, 2023 | 7.663 | 7.663 | 7.587 | 7.597 | 9,447 | -0.10(-1.34%) |
Jun 06, 2023 | 7.700 | 7.700 | 7.691 | 7.700 | 17,609 | +0.02(+0.24%) |
Jun 05, 2023 | 7.681 | 7.699 | 7.663 | 7.681 | 15,871 | -0.02(-0.24%) |
Jun 02, 2023 | 7.663 | 7.710 | 7.663 | 7.700 | 6,128 | +0.10(+1.36%) |
Jun 01, 2023 | 7.578 | 7.606 | 7.569 | 7.597 | 24,857 | +0.01(+0.18%) |
May 31, 2023 | 7.634 | 7.634 | 7.569 | 7.584 | 5,384 | -0.07(-0.91%) |
May 30, 2023 | 7.691 | 7.691 | 7.625 | 7.653 | 22,102 | -0.03(-0.38%) |
May 26, 2023 | 7.681 | 7.728 | 7.663 | 7.682 | 19,801 | +0.03(+0.38%) |
May 25, 2023 | 7.738 | 7.738 | 7.634 | 7.653 | 12,192 | -0.07(-0.85%) |
May 24, 2023 | 7.728 | 7.728 | 7.704 | 7.719 | 8,581 | -0.05(-0.60%) |
May 23, 2023 | 7.775 | 7.776 | 7.756 | 7.766 | 25,012 | -0.01(-0.12%) |
May 22, 2023 | 7.775 | 7.785 | 7.766 | 7.775 | 11,247 | +0.03(+0.36%) |
May 19, 2023 | 7.691 | 7.766 | 7.672 | 7.747 | 60,147 | +0.07(+0.86%) |
May 18, 2023 | 7.700 | 7.700 | 7.663 | 7.681 | 22,567 | -0.03(-0.37%) |
May 17, 2023 | 7.700 | 7.728 | 7.681 | 7.710 | 31,981 | +0.02(+0.24%) |
May 16, 2023 | 7.728 | 7.728 | 7.683 | 7.691 | 12,782 | -0.07(-0.84%) |
May 15, 2023 | 7.766 | 7.785 | 7.747 | 7.756 | 13,879 | +0.02(+0.32%) |
May 12, 2023 | 7.738 | 7.747 | 7.719 | 7.732 | 10,496 | +0.00(+0.04%) |
May 11, 2023 | 7.728 | 7.747 | 7.700 | 7.728 | 28,341 | -0.01(-0.12%) |
May 10, 2023 | 7.822 | 7.822 | 7.738 | 7.738 | 73,601 | -0.10(-1.32%) |
May 09, 2023 | 7.841 | 7.850 | 7.813 | 7.841 | 22,401 | +0.02(+0.24%) |
May 08, 2023 | 7.907 | 7.926 | 7.822 | 7.822 | 28,409 | -0.04(-0.48%) |
May 05, 2023 | 7.850 | 7.879 | 7.841 | 7.860 | 30,654 | +0.00(+0.04%) |
May 04, 2023 | 7.869 | 7.888 | 7.841 | 7.857 | 19,327 | -0.00(-0.04%) |
May 03, 2023 | 7.869 | 7.885 | 7.785 | 7.860 | 21,433 | +0.07(+0.84%) |
May 02, 2023 | 7.775 | 7.813 | 7.738 | 7.794 | 42,840 | -0.06(-0.72%) |