Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 7.310 | 7.550 | 7.310 | 7.470 | 3,988 | +0.09(+1.29%) |
Jul 28, 2023 | 7.400 | 7.400 | 7.375 | 7.375 | 2,995 | -0.00(-0.07%) |
Jul 27, 2023 | 7.390 | 7.590 | 7.380 | 7.380 | 3,784 | +0.03(+0.41%) |
Jul 26, 2023 | 7.270 | 7.410 | 7.270 | 7.350 | 3,404 | -0.08(-1.03%) |
Jul 25, 2023 | 7.620 | 7.770 | 7.410 | 7.427 | 3,199 | -0.37(-4.78%) |
Jul 24, 2023 | 7.580 | 7.800 | 7.570 | 7.800 | 2,739 | -0.10(-1.29%) |
Jul 21, 2023 | 7.750 | 7.902 | 7.600 | 7.902 | 4,622 | +0.25(+3.30%) |
Jul 20, 2023 | 7.910 | 8.057 | 7.580 | 7.650 | 11,333 | -0.41(-5.15%) |
Jul 19, 2023 | 7.930 | 8.100 | 7.870 | 8.065 | 5,803 | +0.19(+2.42%) |
Jul 18, 2023 | 7.990 | 7.990 | 7.785 | 7.874 | 3,941 | -0.09(-1.13%) |
Jul 17, 2023 | 7.920 | 7.964 | 7.704 | 7.964 | 2,175 | +0.22(+2.83%) |
Jul 14, 2023 | 7.660 | 8.141 | 7.600 | 7.745 | 5,290 | -0.18(-2.33%) |
Jul 13, 2023 | 7.780 | 8.100 | 7.674 | 7.930 | 5,897 | -0.10(-1.25%) |
Jul 12, 2023 | 8.020 | 8.090 | 7.815 | 8.030 | 8,926 | +0.04(+0.51%) |
Jul 11, 2023 | 8.000 | 8.230 | 7.989 | 7.989 | 9,803 | -0.04(-0.51%) |
Jul 10, 2023 | 7.680 | 8.240 | 7.650 | 8.030 | 6,745 | +0.22(+2.82%) |
Jul 07, 2023 | 7.700 | 8.050 | 7.697 | 7.810 | 2,982 | +0.18(+2.36%) |
Jul 06, 2023 | 7.720 | 8.250 | 7.604 | 7.630 | 12,515 | -0.34(-4.26%) |
Jul 05, 2023 | 7.970 | 8.100 | 7.805 | 7.970 | 10,183 | -0.03(-0.38%) |
Jul 03, 2023 | 8.000 | 8.000 | 7.780 | 8.000 | 16,003 | +0.22(+2.83%) |
Jun 30, 2023 | 7.160 | 7.950 | 7.160 | 7.780 | 14,499 | +0.40(+5.42%) |
Jun 29, 2023 | 6.680 | 7.400 | 6.680 | 7.380 | 10,094 | +0.56(+8.21%) |
Jun 28, 2023 | 6.550 | 6.820 | 6.550 | 6.820 | 5,569 | +0.02(+0.26%) |
Jun 27, 2023 | 6.510 | 6.802 | 6.510 | 6.802 | 1,979 | -0.01(-0.19%) |
Jun 26, 2023 | 6.900 | 6.900 | 6.500 | 6.815 | 2,297 | -0.05(-0.73%) |
Jun 23, 2023 | 6.475 | 6.875 | 6.475 | 6.865 | 1,976 | -0.02(-0.36%) |
Jun 22, 2023 | 6.690 | 6.890 | 6.690 | 6.890 | 1,746 | +0.20(+2.99%) |
Jun 21, 2023 | 6.850 | 6.969 | 6.689 | 6.690 | 4,336 | -0.30(-4.29%) |
Jun 20, 2023 | 6.820 | 6.990 | 6.790 | 6.990 | 1,897 | +0.00(+0.00%) |
Jun 16, 2023 | 6.820 | 6.990 | 6.760 | 6.990 | 2,103 | +0.19(+2.79%) |
Jun 15, 2023 | 6.540 | 6.820 | 6.470 | 6.800 | 6,716 | -0.20(-2.79%) |
Jun 14, 2023 | 6.920 | 7.300 | 6.450 | 6.995 | 35,337 | +0.28(+4.17%) |
Jun 13, 2023 | 6.270 | 6.900 | 6.141 | 6.715 | 10,021 | +0.38(+6.08%) |
Jun 12, 2023 | 6.020 | 6.359 | 6.000 | 6.330 | 13,189 | +0.31(+5.15%) |
Jun 09, 2023 | 6.140 | 6.140 | 6.000 | 6.020 | 19,779 | -0.12(-1.95%) |
Jun 08, 2023 | 6.000 | 7.770 | 6.000 | 6.140 | 170,144 | +0.13(+2.16%) |
Jun 07, 2023 | 6.000 | 6.150 | 6.000 | 6.010 | 3,192 | -0.19(-3.06%) |
Jun 06, 2023 | 6.080 | 6.225 | 6.050 | 6.200 | 2,912 | +0.18(+3.04%) |
Jun 05, 2023 | 6.340 | 6.400 | 6.000 | 6.017 | 1,682 | -0.02(-0.38%) |
Jun 02, 2023 | 6.050 | 6.225 | 6.040 | 6.040 | 1,489 | -0.07(-1.15%) |
Jun 01, 2023 | 6.050 | 6.110 | 6.055 | 6.110 | 1,704 | -0.06(-0.97%) |
May 31, 2023 | 6.010 | 6.170 | 6.000 | 6.170 | 7,656 | +0.16(+2.66%) |
May 30, 2023 | 6.200 | 6.200 | 5.950 | 6.010 | 5,086 | -0.42(-6.60%) |
May 26, 2023 | 6.300 | 6.580 | 6.300 | 6.435 | 3,701 | -0.16(-2.36%) |
May 25, 2023 | 6.470 | 6.590 | 6.366 | 6.590 | 3,201 | +0.11(+1.63%) |
May 24, 2023 | 6.430 | 6.670 | 6.430 | 6.485 | 4,916 | -0.19(-2.78%) |
May 23, 2023 | 6.681 | 6.925 | 6.670 | 6.670 | 2,623 | -0.26(-3.75%) |
May 22, 2023 | 6.810 | 6.940 | 6.430 | 6.930 | 7,792 | +0.33(+5.00%) |
May 19, 2023 | 6.290 | 6.875 | 6.290 | 6.600 | 27,953 | +0.31(+4.96%) |
May 18, 2023 | 6.260 | 6.300 | 6.220 | 6.288 | 2,835 | +0.17(+2.75%) |
May 17, 2023 | 6.320 | 6.418 | 6.033 | 6.120 | 7,009 | +0.05(+0.82%) |
May 16, 2023 | 6.250 | 6.490 | 5.972 | 6.070 | 15,787 | -0.21(-3.34%) |
May 15, 2023 | 5.972 | 6.430 | 5.972 | 6.280 | 11,364 | +0.09(+1.45%) |
May 12, 2023 | 6.090 | 6.200 | 5.990 | 6.190 | 15,062 | -0.06(-0.96%) |
May 11, 2023 | 6.080 | 6.250 | 6.080 | 6.250 | 1,196 | -0.08(-1.26%) |
May 10, 2023 | 6.010 | 6.330 | 5.915 | 6.330 | 12,529 | +0.32(+5.32%) |
May 09, 2023 | 6.330 | 6.330 | 6.010 | 6.010 | 1,910 | -0.18(-2.91%) |
May 08, 2023 | 6.010 | 6.350 | 5.910 | 6.190 | 4,414 | +0.14(+2.31%) |
May 05, 2023 | 6.180 | 6.482 | 5.934 | 6.050 | 7,155 | +0.16(+2.72%) |
May 04, 2023 | 6.010 | 6.290 | 5.870 | 5.890 | 6,843 | -0.17(-2.81%) |
May 03, 2023 | 5.670 | 6.776 | 5.500 | 6.060 | 86,901 | +0.47(+8.41%) |
May 02, 2023 | 5.500 | 5.710 | 5.500 | 5.590 | 3,703 | +0.14(+2.57%) |