Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 7.693 | 7.712 | 7.638 | 7.684 | 735,762 | +0.04(+0.48%) |
Jul 28, 2023 | 7.684 | 7.693 | 7.638 | 7.647 | 540,746 | +0.00(+0.00%) |
Jul 27, 2023 | 7.730 | 7.730 | 7.647 | 7.647 | 441,666 | -0.03(-0.36%) |
Jul 26, 2023 | 7.657 | 7.712 | 7.657 | 7.675 | 307,316 | +0.02(+0.24%) |
Jul 25, 2023 | 7.693 | 7.693 | 7.661 | 7.657 | 479,918 | -0.03(-0.36%) |
Jul 24, 2023 | 7.675 | 7.721 | 7.659 | 7.684 | 405,250 | +0.04(+0.48%) |
Jul 21, 2023 | 7.702 | 7.702 | 7.647 | 7.647 | 318,896 | -0.01(-0.12%) |
Jul 20, 2023 | 7.666 | 7.693 | 7.651 | 7.657 | 467,067 | -0.05(-0.60%) |
Jul 19, 2023 | 7.702 | 7.721 | 7.675 | 7.702 | 477,169 | +0.03(+0.36%) |
Jul 18, 2023 | 7.602 | 7.675 | 7.602 | 7.675 | 480,960 | +0.07(+0.97%) |
Jul 17, 2023 | 7.583 | 7.629 | 7.583 | 7.602 | 514,732 | -0.01(-0.12%) |
Jul 14, 2023 | 7.693 | 7.693 | 7.611 | 7.611 | 486,335 | -0.06(-0.72%) |
Jul 13, 2023 | 7.675 | 7.689 | 7.634 | 7.666 | 482,852 | +0.03(+0.44%) |
Jul 12, 2023 | 7.678 | 7.687 | 7.633 | 7.633 | 501,291 | +0.03(+0.36%) |
Jul 11, 2023 | 7.560 | 7.614 | 7.560 | 7.605 | 450,274 | +0.04(+0.48%) |
Jul 10, 2023 | 7.578 | 7.614 | 7.532 | 7.569 | 589,160 | +0.05(+0.61%) |
Jul 07, 2023 | 7.532 | 7.582 | 7.523 | 7.523 | 538,283 | +0.01(+0.12%) |
Jul 06, 2023 | 7.523 | 7.523 | 7.487 | 7.514 | 453,451 | -0.08(-1.08%) |
Jul 05, 2023 | 7.578 | 7.623 | 7.573 | 7.596 | 395,774 | -0.02(-0.24%) |
Jul 03, 2023 | 7.560 | 7.623 | 7.560 | 7.614 | 288,722 | +0.01(+0.12%) |
Jun 30, 2023 | 7.605 | 7.614 | 7.560 | 7.605 | 1,234,727 | +0.07(+0.97%) |
Jun 29, 2023 | 7.487 | 7.532 | 7.483 | 7.532 | 459,910 | +0.05(+0.61%) |
Jun 28, 2023 | 7.487 | 7.523 | 7.459 | 7.487 | 501,068 | +0.00(+0.00%) |
Jun 27, 2023 | 7.423 | 7.496 | 7.405 | 7.487 | 546,802 | +0.06(+0.86%) |
Jun 26, 2023 | 7.432 | 7.468 | 7.395 | 7.423 | 458,040 | +0.01(+0.12%) |
Jun 23, 2023 | 7.468 | 7.481 | 7.405 | 7.414 | 571,128 | -0.07(-0.97%) |
Jun 22, 2023 | 7.468 | 7.505 | 7.459 | 7.487 | 407,976 | -0.01(-0.12%) |
Jun 21, 2023 | 7.532 | 7.532 | 7.496 | 7.496 | 336,926 | -0.02(-0.24%) |
Jun 20, 2023 | 7.541 | 7.541 | 7.468 | 7.514 | 555,392 | -0.04(-0.48%) |
Jun 16, 2023 | 7.569 | 7.596 | 7.550 | 7.550 | 341,349 | -0.02(-0.24%) |
Jun 15, 2023 | 7.459 | 7.569 | 7.459 | 7.569 | 465,262 | +0.10(+1.34%) |
Jun 14, 2023 | 7.541 | 7.550 | 7.455 | 7.468 | 463,644 | -0.04(-0.53%) |
Jun 13, 2023 | 7.508 | 7.536 | 7.490 | 7.508 | 315,802 | +0.05(+0.61%) |
Jun 12, 2023 | 7.481 | 7.498 | 7.445 | 7.463 | 411,271 | -0.02(-0.24%) |
Jun 09, 2023 | 7.490 | 7.499 | 7.463 | 7.481 | 279,144 | +0.04(+0.49%) |
Jun 08, 2023 | 7.463 | 7.472 | 7.436 | 7.445 | 369,561 | +0.01(+0.12%) |
Jun 07, 2023 | 7.454 | 7.481 | 7.436 | 7.436 | 332,980 | -0.01(-0.12%) |
Jun 06, 2023 | 7.400 | 7.463 | 7.382 | 7.445 | 437,400 | +0.06(+0.86%) |
Jun 05, 2023 | 7.391 | 7.418 | 7.372 | 7.382 | 403,373 | -0.02(-0.24%) |
Jun 02, 2023 | 7.400 | 7.427 | 7.345 | 7.400 | 490,843 | +0.06(+0.86%) |
Jun 01, 2023 | 7.318 | 7.345 | 7.273 | 7.336 | 479,676 | +0.02(+0.25%) |
May 31, 2023 | 7.336 | 7.336 | 7.264 | 7.318 | 605,637 | -0.03(-0.37%) |
May 30, 2023 | 7.345 | 7.391 | 7.318 | 7.345 | 731,794 | +0.01(+0.12%) |
May 26, 2023 | 7.273 | 7.363 | 7.265 | 7.336 | 754,863 | +0.06(+0.87%) |
May 25, 2023 | 7.291 | 7.291 | 7.228 | 7.273 | 726,615 | +0.00(+0.00%) |
May 24, 2023 | 7.255 | 7.324 | 7.255 | 7.273 | 1,150,052 | -0.12(-1.59%) |
May 23, 2023 | 7.436 | 7.454 | 7.372 | 7.391 | 365,267 | -0.05(-0.73%) |
May 22, 2023 | 7.463 | 7.508 | 7.445 | 7.445 | 541,146 | -0.03(-0.36%) |
May 19, 2023 | 7.490 | 7.517 | 7.468 | 7.472 | 261,882 | +0.01(+0.12%) |
May 18, 2023 | 7.445 | 7.477 | 7.391 | 7.463 | 433,083 | +0.02(+0.24%) |
May 17, 2023 | 7.409 | 7.472 | 7.404 | 7.445 | 435,178 | +0.05(+0.61%) |
May 16, 2023 | 7.445 | 7.472 | 7.400 | 7.400 | 322,106 | -0.08(-1.09%) |
May 15, 2023 | 7.481 | 7.490 | 7.436 | 7.481 | 360,455 | +0.01(+0.12%) |
May 12, 2023 | 7.472 | 7.504 | 7.454 | 7.472 | 319,528 | -0.00(-0.05%) |
May 11, 2023 | 7.485 | 7.485 | 7.440 | 7.476 | 268,301 | -0.02(-0.24%) |
May 10, 2023 | 7.530 | 7.542 | 7.467 | 7.494 | 398,399 | +0.00(+0.00%) |
May 09, 2023 | 7.561 | 7.561 | 7.485 | 7.494 | 266,937 | -0.04(-0.48%) |
May 08, 2023 | 7.548 | 7.566 | 7.521 | 7.530 | 263,832 | -0.02(-0.24%) |
May 05, 2023 | 7.467 | 7.557 | 7.467 | 7.548 | 243,144 | +0.14(+1.94%) |
May 04, 2023 | 7.485 | 7.498 | 7.377 | 7.404 | 538,877 | -0.07(-0.96%) |
May 03, 2023 | 7.539 | 7.566 | 7.467 | 7.476 | 278,091 | -0.05(-0.72%) |
May 02, 2023 | 7.610 | 7.610 | 7.485 | 7.530 | 358,886 | -0.12(-1.53%) |