Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 6.270 | 6.640 | 6.230 | 6.630 | 1,244,684 | +0.41(+6.51%) |
Jul 28, 2023 | 6.300 | 6.360 | 6.200 | 6.225 | 736,237 | +0.04(+0.73%) |
Jul 27, 2023 | 6.530 | 6.530 | 6.140 | 6.180 | 1,883,164 | -0.35(-5.36%) |
Jul 26, 2023 | 6.450 | 6.605 | 6.430 | 6.530 | 605,197 | +0.07(+1.08%) |
Jul 25, 2023 | 6.520 | 6.560 | 6.390 | 6.460 | 866,637 | -0.06(-0.92%) |
Jul 24, 2023 | 6.410 | 6.590 | 6.280 | 6.520 | 891,472 | +0.12(+1.87%) |
Jul 21, 2023 | 6.300 | 6.470 | 6.230 | 6.400 | 865,847 | +0.14(+2.24%) |
Jul 20, 2023 | 6.240 | 6.330 | 6.200 | 6.260 | 731,225 | +0.03(+0.48%) |
Jul 19, 2023 | 5.940 | 6.350 | 5.935 | 6.230 | 1,762,726 | +0.33(+5.59%) |
Jul 18, 2023 | 5.940 | 6.220 | 5.805 | 5.900 | 1,128,021 | -0.02(-0.34%) |
Jul 17, 2023 | 6.040 | 6.105 | 5.905 | 5.920 | 969,627 | -0.14(-2.31%) |
Jul 14, 2023 | 6.470 | 6.475 | 5.970 | 6.060 | 1,727,871 | -0.44(-6.77%) |
Jul 13, 2023 | 6.470 | 6.540 | 6.350 | 6.500 | 1,273,739 | +0.04(+0.62%) |
Jul 12, 2023 | 6.430 | 6.515 | 6.365 | 6.460 | 975,441 | +0.12(+1.89%) |
Jul 11, 2023 | 6.340 | 6.360 | 6.220 | 6.340 | 887,257 | -0.01(-0.16%) |
Jul 10, 2023 | 6.380 | 6.535 | 6.320 | 6.350 | 743,745 | -0.01(-0.16%) |
Jul 07, 2023 | 6.360 | 6.560 | 6.345 | 6.360 | 1,360,169 | -0.06(-0.93%) |
Jul 06, 2023 | 6.520 | 6.520 | 6.220 | 6.420 | 920,865 | -0.14(-2.13%) |
Jul 05, 2023 | 6.680 | 6.840 | 6.510 | 6.560 | 868,665 | -0.16(-2.38%) |
Jul 03, 2023 | 6.690 | 6.780 | 6.570 | 6.720 | 631,347 | +0.03(+0.45%) |
Jun 30, 2023 | 6.490 | 6.720 | 6.490 | 6.690 | 1,116,053 | +0.23(+3.56%) |
Jun 29, 2023 | 6.520 | 6.620 | 6.445 | 6.460 | 722,564 | -0.04(-0.62%) |
Jun 28, 2023 | 6.570 | 6.570 | 6.415 | 6.500 | 615,758 | -0.08(-1.22%) |
Jun 27, 2023 | 6.440 | 6.590 | 6.280 | 6.580 | 889,627 | +0.09(+1.39%) |
Jun 26, 2023 | 6.970 | 7.070 | 6.480 | 6.490 | 1,820,770 | -0.49(-7.02%) |
Jun 23, 2023 | 6.970 | 7.230 | 6.810 | 6.980 | 2,433,790 | +0.13(+1.90%) |
Jun 22, 2023 | 7.110 | 7.110 | 6.810 | 6.850 | 3,247,534 | -0.21(-2.97%) |
Jun 21, 2023 | 7.150 | 7.150 | 6.882 | 7.060 | 986,297 | -0.10(-1.40%) |
Jun 20, 2023 | 6.940 | 7.330 | 6.850 | 7.160 | 1,774,776 | +0.17(+2.43%) |
Jun 16, 2023 | 7.050 | 7.050 | 6.905 | 6.990 | 1,058,150 | +0.02(+0.29%) |
Jun 15, 2023 | 6.900 | 7.010 | 6.855 | 6.970 | 589,191 | +0.06(+0.87%) |
Jun 14, 2023 | 6.950 | 7.000 | 6.840 | 6.910 | 720,810 | +0.00(+0.00%) |
Jun 13, 2023 | 6.810 | 6.920 | 6.780 | 6.910 | 1,025,588 | +0.08(+1.17%) |
Jun 12, 2023 | 6.930 | 7.005 | 6.800 | 6.830 | 881,884 | -0.05(-0.73%) |
Jun 09, 2023 | 6.880 | 6.919 | 6.750 | 6.880 | 795,934 | -0.02(-0.29%) |
Jun 08, 2023 | 7.170 | 7.210 | 6.850 | 6.900 | 746,052 | -0.29(-4.03%) |
Jun 07, 2023 | 7.140 | 7.260 | 7.060 | 7.190 | 736,028 | +0.06(+0.84%) |
Jun 06, 2023 | 6.970 | 7.195 | 6.910 | 7.130 | 888,715 | +0.13(+1.86%) |
Jun 05, 2023 | 6.870 | 7.110 | 6.830 | 7.000 | 948,475 | +0.10(+1.45%) |
Jun 02, 2023 | 6.720 | 6.920 | 6.720 | 6.900 | 1,539,562 | +0.32(+4.86%) |
Jun 01, 2023 | 6.740 | 6.750 | 6.330 | 6.580 | 1,497,390 | -0.15(-2.23%) |
May 31, 2023 | 6.860 | 6.870 | 6.515 | 6.730 | 2,223,474 | -0.14(-2.04%) |
May 30, 2023 | 7.060 | 7.100 | 6.750 | 6.870 | 925,876 | -0.20(-2.83%) |
May 26, 2023 | 7.170 | 7.250 | 7.010 | 7.070 | 861,325 | -0.12(-1.67%) |
May 25, 2023 | 7.100 | 7.220 | 6.970 | 7.190 | 954,971 | +0.02(+0.28%) |
May 24, 2023 | 7.550 | 7.550 | 7.150 | 7.170 | 600,511 | -0.40(-5.28%) |
May 23, 2023 | 7.370 | 7.590 | 7.330 | 7.570 | 760,386 | +0.16(+2.16%) |
May 22, 2023 | 7.690 | 7.710 | 7.400 | 7.410 | 982,434 | -0.24(-3.14%) |
May 19, 2023 | 7.710 | 7.730 | 7.560 | 7.650 | 649,335 | +0.04(+0.53%) |
May 18, 2023 | 7.570 | 7.665 | 7.455 | 7.610 | 716,917 | +0.01(+0.13%) |
May 17, 2023 | 7.590 | 7.610 | 7.405 | 7.600 | 613,846 | +0.04(+0.53%) |
May 16, 2023 | 7.620 | 7.940 | 7.550 | 7.560 | 734,046 | -0.09(-1.18%) |
May 15, 2023 | 7.660 | 7.755 | 7.510 | 7.650 | 665,175 | +0.00(+0.00%) |
May 12, 2023 | 7.730 | 8.070 | 7.390 | 7.650 | 1,454,655 | -0.06(-0.78%) |
May 11, 2023 | 8.130 | 8.150 | 6.960 | 7.710 | 2,528,960 | -0.40(-4.93%) |
May 10, 2023 | 8.120 | 8.220 | 7.995 | 8.110 | 783,493 | +0.08(+1.00%) |
May 09, 2023 | 8.000 | 8.115 | 7.900 | 8.030 | 509,467 | +0.00(+0.00%) |
May 08, 2023 | 8.050 | 8.140 | 7.910 | 8.030 | 516,745 | -0.01(-0.12%) |
May 05, 2023 | 8.070 | 8.130 | 7.970 | 8.040 | 604,307 | +0.08(+1.01%) |
May 04, 2023 | 8.090 | 8.090 | 7.815 | 7.960 | 666,689 | -0.11(-1.36%) |
May 03, 2023 | 8.110 | 8.270 | 8.020 | 8.070 | 657,606 | -0.07(-0.86%) |
May 02, 2023 | 8.210 | 8.230 | 7.960 | 8.140 | 678,058 | -0.11(-1.33%) |