Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 6.680 | 6.726 | 6.454 | 6.620 | 3,861 | +0.02(+0.30%) |
Jul 28, 2023 | 6.200 | 6.600 | 6.200 | 6.600 | 7,050 | +0.18(+2.77%) |
Jul 27, 2023 | 6.400 | 6.732 | 6.420 | 6.422 | 5,069 | -0.16(-2.49%) |
Jul 26, 2023 | 6.600 | 6.600 | 6.414 | 6.586 | 3,497 | +0.07(+1.01%) |
Jul 25, 2023 | 6.556 | 6.590 | 6.402 | 6.520 | 2,562 | -0.07(-1.03%) |
Jul 24, 2023 | 6.600 | 6.658 | 6.440 | 6.588 | 3,668 | +0.09(+1.35%) |
Jul 21, 2023 | 6.760 | 6.760 | 6.400 | 6.500 | 6,705 | +0.00(+0.00%) |
Jul 20, 2023 | 6.796 | 6.796 | 6.420 | 6.500 | 6,135 | -0.24(-3.56%) |
Jul 19, 2023 | 7.000 | 7.000 | 6.606 | 6.740 | 8,080 | -0.05(-0.79%) |
Jul 18, 2023 | 6.874 | 6.874 | 6.600 | 6.794 | 6,225 | +0.00(+0.00%) |
Jul 17, 2023 | 7.020 | 7.020 | 6.600 | 6.794 | 11,640 | -0.05(-0.67%) |
Jul 14, 2023 | 7.320 | 7.320 | 6.828 | 6.840 | 3,724 | -0.19(-2.68%) |
Jul 13, 2023 | 7.240 | 7.240 | 6.808 | 7.028 | 7,910 | +0.11(+1.65%) |
Jul 12, 2023 | 7.280 | 7.280 | 6.800 | 6.914 | 3,654 | +0.01(+0.17%) |
Jul 11, 2023 | 7.400 | 7.300 | 6.804 | 6.902 | 10,360 | -0.02(-0.26%) |
Jul 10, 2023 | 7.376 | 7.414 | 6.900 | 6.920 | 5,621 | -0.08(-1.17%) |
Jul 07, 2023 | 7.120 | 7.500 | 6.804 | 7.002 | 7,395 | +0.00(+0.03%) |
Jul 06, 2023 | 7.400 | 7.484 | 6.700 | 7.000 | 15,415 | -0.40(-5.43%) |
Jul 05, 2023 | 7.720 | 7.720 | 7.160 | 7.402 | 8,381 | -0.01(-0.13%) |
Jul 03, 2023 | 8.000 | 8.194 | 7.000 | 7.412 | 5,749 | -0.39(-4.97%) |
Jun 30, 2023 | 7.998 | 8.016 | 7.002 | 7.800 | 25,050 | +0.82(+11.68%) |
Jun 29, 2023 | 6.820 | 7.290 | 6.780 | 6.984 | 6,918 | +0.36(+5.50%) |
Jun 28, 2023 | 6.700 | 6.938 | 6.620 | 6.620 | 7,089 | -0.12(-1.78%) |
Jun 27, 2023 | 7.150 | 7.478 | 6.640 | 6.740 | 6,675 | -0.49(-6.78%) |
Jun 26, 2023 | 7.534 | 7.568 | 7.000 | 7.230 | 8,479 | -0.17(-2.30%) |
Jun 23, 2023 | 7.600 | 7.758 | 7.300 | 7.400 | 6,871 | +0.00(+0.00%) |
Jun 22, 2023 | 7.600 | 7.678 | 7.400 | 7.400 | 4,627 | -0.04(-0.54%) |
Jun 21, 2023 | 7.840 | 7.900 | 7.400 | 7.440 | 10,497 | -0.02(-0.27%) |
Jun 20, 2023 | 8.600 | 8.600 | 7.332 | 7.460 | 11,023 | -0.62(-7.67%) |
Jun 16, 2023 | 8.798 | 8.798 | 8.026 | 8.080 | 12,009 | -0.52(-6.09%) |
Jun 15, 2023 | 8.940 | 9.080 | 8.600 | 8.604 | 9,449 | -0.40(-4.40%) |
Jun 14, 2023 | 9.600 | 9.968 | 8.802 | 9.000 | 15,941 | -0.00(-0.02%) |
Jun 13, 2023 | 9.400 | 9.400 | 8.600 | 9.002 | 12,354 | +0.05(+0.58%) |
Jun 12, 2023 | 9.600 | 9.600 | 8.800 | 8.950 | 23,423 | -0.56(-5.89%) |
Jun 09, 2023 | 9.800 | 9.998 | 9.202 | 9.510 | 9,128 | -0.09(-0.96%) |
Jun 08, 2023 | 10.00 | 10.20 | 9.000 | 9.602 | 55,019 | -4.00(-29.40%) |
Jun 07, 2023 | 12.12 | 14.80 | 11.80 | 13.60 | 15,357 | +1.80(+15.23%) |
Jun 06, 2023 | 12.40 | 12.40 | 11.53 | 11.80 | 1,023 | -0.80(-6.32%) |
Jun 05, 2023 | 13.00 | 13.00 | 12.04 | 12.60 | 1,208 | +0.25(+2.02%) |
Jun 02, 2023 | 12.06 | 12.60 | 11.70 | 12.35 | 1,468 | +0.65(+5.54%) |
Jun 01, 2023 | 11.64 | 11.74 | 11.31 | 11.70 | 1,040 | +0.10(+0.86%) |
May 31, 2023 | 12.20 | 12.16 | 11.30 | 11.60 | 3,537 | -0.58(-4.76%) |
May 30, 2023 | 12.00 | 13.00 | 12.00 | 12.18 | 2,695 | -0.72(-5.58%) |
May 26, 2023 | 12.60 | 13.00 | 12.60 | 12.90 | 1,038 | +0.30(+2.38%) |
May 25, 2023 | 12.60 | 13.16 | 12.60 | 12.60 | 1,852 | -0.36(-2.78%) |
May 24, 2023 | 13.18 | 13.18 | 12.24 | 12.96 | 1,079 | +0.06(+0.47%) |
May 23, 2023 | 13.40 | 13.38 | 12.00 | 12.90 | 1,413 | +0.03(+0.23%) |
May 22, 2023 | 12.40 | 13.38 | 11.90 | 12.87 | 4,139 | +0.18(+1.42%) |
May 19, 2023 | 12.60 | 12.98 | 12.00 | 12.69 | 1,731 | -0.09(-0.70%) |
May 18, 2023 | 12.40 | 12.90 | 12.00 | 12.78 | 2,553 | +0.58(+4.75%) |
May 17, 2023 | 11.98 | 12.38 | 11.60 | 12.20 | 1,416 | +0.22(+1.85%) |
May 16, 2023 | 12.00 | 12.00 | 11.42 | 11.98 | 1,371 | +0.05(+0.42%) |
May 15, 2023 | 11.60 | 12.28 | 11.40 | 11.93 | 1,025 | +0.03(+0.22%) |
May 12, 2023 | 12.12 | 12.17 | 11.70 | 11.90 | 1,096 | -0.22(-1.80%) |
May 11, 2023 | 11.96 | 12.90 | 11.70 | 12.12 | 2,825 | +0.16(+1.35%) |
May 10, 2023 | 12.20 | 12.20 | 11.80 | 11.96 | 2,345 | -0.24(-1.98%) |
May 09, 2023 | 11.80 | 12.68 | 11.60 | 12.20 | 773 | +0.20(+1.67%) |
May 08, 2023 | 11.40 | 12.80 | 11.22 | 12.00 | 2,789 | +0.53(+4.60%) |
May 05, 2023 | 11.60 | 12.20 | 10.60 | 11.47 | 4,852 | +0.07(+0.63%) |
May 04, 2023 | 12.60 | 13.00 | 11.20 | 11.40 | 8,940 | -0.82(-6.71%) |
May 03, 2023 | 12.00 | 12.60 | 12.00 | 12.22 | 1,398 | -0.18(-1.45%) |
May 02, 2023 | 12.40 | 13.00 | 12.20 | 12.40 | 2,530 | +0.00(+0.00%) |