Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 7.890 | 7.970 | 7.720 | 7.770 | 13,651,180 | -0.08(-1.02%) |
Jul 28, 2023 | 7.780 | 7.877 | 7.720 | 7.850 | 10,868,068 | +0.15(+1.95%) |
Jul 27, 2023 | 7.640 | 7.770 | 7.530 | 7.700 | 14,048,155 | -0.10(-1.28%) |
Jul 26, 2023 | 7.920 | 7.970 | 7.720 | 7.800 | 18,646,208 | -0.08(-1.02%) |
Jul 25, 2023 | 8.090 | 8.120 | 7.850 | 7.880 | 20,198,616 | -0.47(-5.63%) |
Jul 24, 2023 | 8.200 | 8.400 | 8.200 | 8.350 | 14,867,842 | +0.07(+0.85%) |
Jul 21, 2023 | 8.360 | 8.395 | 8.170 | 8.280 | 10,903,916 | -0.03(-0.36%) |
Jul 20, 2023 | 8.530 | 8.550 | 8.180 | 8.310 | 14,940,427 | -0.34(-3.93%) |
Jul 19, 2023 | 8.360 | 8.960 | 8.240 | 8.650 | 26,166,708 | +0.31(+3.72%) |
Jul 18, 2023 | 7.950 | 8.350 | 7.950 | 8.340 | 21,574,800 | +0.38(+4.77%) |
Jul 17, 2023 | 8.020 | 8.050 | 7.900 | 7.960 | 15,563,388 | -0.09(-1.12%) |
Jul 14, 2023 | 8.370 | 8.490 | 8.020 | 8.050 | 18,102,512 | -0.32(-3.82%) |
Jul 13, 2023 | 9.050 | 9.070 | 8.360 | 8.370 | 31,586,376 | -0.47(-5.32%) |
Jul 12, 2023 | 9.170 | 9.170 | 8.820 | 8.840 | 16,314,918 | -0.20(-2.21%) |
Jul 11, 2023 | 9.150 | 9.240 | 8.930 | 9.040 | 12,324,349 | -0.24(-2.59%) |
Jul 10, 2023 | 8.940 | 9.300 | 8.920 | 9.280 | 9,180,893 | +0.35(+3.92%) |
Jul 07, 2023 | 8.680 | 9.050 | 8.680 | 8.930 | 9,236,111 | +0.27(+3.12%) |
Jul 06, 2023 | 9.130 | 9.160 | 8.630 | 8.660 | 16,607,491 | -0.67(-7.18%) |
Jul 05, 2023 | 8.950 | 9.450 | 8.870 | 9.330 | 12,003,240 | +0.33(+3.67%) |
Jul 03, 2023 | 8.880 | 9.080 | 8.850 | 9.000 | 4,375,292 | +0.14(+1.58%) |
Jun 30, 2023 | 8.850 | 8.950 | 8.800 | 8.860 | 9,310,457 | +0.10(+1.14%) |
Jun 29, 2023 | 8.780 | 8.900 | 8.690 | 8.760 | 10,709,172 | +0.03(+0.34%) |
Jun 28, 2023 | 8.770 | 8.870 | 8.640 | 8.730 | 13,126,856 | -0.03(-0.34%) |
Jun 27, 2023 | 8.090 | 8.850 | 8.055 | 8.760 | 21,368,008 | +0.71(+8.82%) |
Jun 26, 2023 | 7.900 | 8.170 | 7.870 | 8.050 | 14,411,681 | +0.11(+1.39%) |
Jun 23, 2023 | 7.950 | 8.037 | 7.860 | 7.940 | 51,229,224 | -0.16(-1.98%) |
Jun 22, 2023 | 8.100 | 8.180 | 7.980 | 8.100 | 9,605,799 | -0.04(-0.49%) |
Jun 21, 2023 | 8.050 | 8.205 | 7.960 | 8.140 | 9,279,256 | +0.03(+0.37%) |
Jun 20, 2023 | 8.010 | 8.110 | 7.900 | 8.110 | 7,836,021 | +0.05(+0.62%) |
Jun 16, 2023 | 8.080 | 8.120 | 7.960 | 8.060 | 11,272,517 | +0.05(+0.69%) |
Jun 15, 2023 | 7.950 | 8.080 | 7.910 | 8.005 | 7,517,778 | -0.02(-0.31%) |
Jun 14, 2023 | 7.890 | 8.080 | 7.870 | 8.030 | 11,860,354 | +0.19(+2.42%) |
Jun 13, 2023 | 7.800 | 7.870 | 7.750 | 7.840 | 9,685,709 | +0.12(+1.55%) |
Jun 12, 2023 | 7.550 | 7.819 | 7.540 | 7.720 | 8,643,026 | +0.25(+3.35%) |
Jun 09, 2023 | 7.480 | 7.550 | 7.420 | 7.470 | 11,080,473 | +0.05(+0.67%) |
Jun 08, 2023 | 7.400 | 7.510 | 7.250 | 7.420 | 6,614,873 | +0.00(+0.00%) |
Jun 07, 2023 | 7.440 | 7.487 | 7.350 | 7.420 | 9,699,935 | +0.02(+0.27%) |
Jun 06, 2023 | 6.950 | 7.405 | 6.870 | 7.400 | 10,332,840 | +0.42(+6.02%) |
Jun 05, 2023 | 7.150 | 7.150 | 6.960 | 6.980 | 8,479,485 | -0.20(-2.79%) |
Jun 02, 2023 | 6.940 | 7.230 | 6.900 | 7.180 | 13,624,841 | +0.35(+5.12%) |
Jun 01, 2023 | 6.830 | 6.970 | 6.768 | 6.830 | 9,160,428 | +0.00(+0.00%) |
May 31, 2023 | 6.850 | 6.875 | 6.700 | 6.830 | 13,256,692 | +0.02(+0.29%) |
May 30, 2023 | 6.890 | 6.920 | 6.780 | 6.810 | 7,661,048 | -0.02(-0.29%) |
May 26, 2023 | 6.850 | 6.960 | 6.800 | 6.830 | 8,022,752 | +0.00(+0.00%) |
May 25, 2023 | 6.800 | 6.940 | 6.770 | 6.830 | 10,042,047 | +0.07(+1.04%) |
May 24, 2023 | 6.860 | 6.860 | 6.680 | 6.760 | 11,479,109 | -0.12(-1.74%) |
May 23, 2023 | 6.940 | 7.170 | 6.880 | 6.880 | 10,341,011 | -0.06(-0.86%) |
May 22, 2023 | 7.090 | 7.155 | 6.870 | 6.940 | 10,743,101 | -0.15(-2.12%) |
May 19, 2023 | 7.220 | 7.230 | 7.020 | 7.090 | 10,226,302 | -0.13(-1.80%) |
May 18, 2023 | 7.220 | 7.240 | 7.090 | 7.220 | 7,136,927 | +0.00(+0.00%) |
May 17, 2023 | 6.890 | 7.270 | 6.850 | 7.220 | 13,581,232 | +0.41(+6.02%) |
May 16, 2023 | 6.880 | 6.960 | 6.810 | 6.810 | 5,537,460 | -0.12(-1.73%) |
May 15, 2023 | 6.730 | 6.940 | 6.710 | 6.930 | 8,288,522 | +0.19(+2.82%) |
May 12, 2023 | 6.890 | 6.910 | 6.700 | 6.740 | 7,623,484 | -0.11(-1.61%) |
May 11, 2023 | 6.910 | 6.935 | 6.790 | 6.850 | 8,307,580 | -0.09(-1.30%) |
May 10, 2023 | 7.110 | 7.140 | 6.820 | 6.940 | 8,521,314 | -0.07(-1.00%) |
May 09, 2023 | 7.020 | 7.050 | 6.900 | 7.010 | 5,953,578 | -0.06(-0.85%) |
May 08, 2023 | 7.030 | 7.150 | 7.020 | 7.070 | 7,757,603 | +0.05(+0.71%) |
May 05, 2023 | 6.900 | 7.090 | 6.850 | 7.020 | 8,872,809 | +0.22(+3.24%) |
May 04, 2023 | 7.040 | 7.050 | 6.760 | 6.800 | 11,203,179 | -0.27(-3.82%) |
May 03, 2023 | 7.100 | 7.220 | 7.045 | 7.070 | 11,464,318 | -0.03(-0.42%) |
May 02, 2023 | 7.010 | 7.100 | 6.850 | 7.100 | 10,201,847 | +0.05(+0.71%) |