Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 7.290 | 7.380 | 7.210 | 7.350 | 68,556 | +0.00(+0.00%) |
Jul 28, 2023 | 7.320 | 7.460 | 7.310 | 7.350 | 279,124 | +0.16(+2.23%) |
Jul 27, 2023 | 7.820 | 7.825 | 7.145 | 7.190 | 763,242 | -0.82(-10.24%) |
Jul 26, 2023 | 7.860 | 8.030 | 7.810 | 8.010 | 187,673 | -0.04(-0.50%) |
Jul 25, 2023 | 8.020 | 8.200 | 8.020 | 8.050 | 217,512 | -0.17(-2.07%) |
Jul 24, 2023 | 8.290 | 8.390 | 8.220 | 8.220 | 269,136 | -0.24(-2.84%) |
Jul 21, 2023 | 8.420 | 8.525 | 8.360 | 8.460 | 94,542 | -0.14(-1.63%) |
Jul 20, 2023 | 8.580 | 8.670 | 8.460 | 8.600 | 488,046 | +0.11(+1.30%) |
Jul 19, 2023 | 8.270 | 8.540 | 8.240 | 8.490 | 436,466 | +0.14(+1.68%) |
Jul 18, 2023 | 8.380 | 8.415 | 8.262 | 8.350 | 343,211 | +0.23(+2.83%) |
Jul 17, 2023 | 8.000 | 8.240 | 7.970 | 8.120 | 227,708 | +0.28(+3.57%) |
Jul 14, 2023 | 7.700 | 7.940 | 7.670 | 7.840 | 196,961 | +0.28(+3.70%) |
Jul 13, 2023 | 7.620 | 7.665 | 7.510 | 7.560 | 104,525 | -0.06(-0.79%) |
Jul 12, 2023 | 7.520 | 7.640 | 7.380 | 7.620 | 128,799 | -0.16(-2.06%) |
Jul 11, 2023 | 7.800 | 7.910 | 7.750 | 7.780 | 157,479 | -0.08(-1.02%) |
Jul 10, 2023 | 7.610 | 7.860 | 7.547 | 7.860 | 109,711 | +0.10(+1.29%) |
Jul 07, 2023 | 7.720 | 7.843 | 7.660 | 7.760 | 200,077 | +0.30(+4.02%) |
Jul 06, 2023 | 7.440 | 7.470 | 7.240 | 7.460 | 238,949 | +0.27(+3.76%) |
Jul 05, 2023 | 7.020 | 7.230 | 7.000 | 7.190 | 165,668 | +0.08(+1.13%) |
Jul 03, 2023 | 7.240 | 7.250 | 7.090 | 7.110 | 127,147 | -0.36(-4.82%) |
Jun 30, 2023 | 7.460 | 7.610 | 7.420 | 7.470 | 159,968 | +0.05(+0.67%) |
Jun 29, 2023 | 7.220 | 7.440 | 7.140 | 7.420 | 219,040 | +0.00(+0.00%) |
Jun 28, 2023 | 7.390 | 7.480 | 7.300 | 7.420 | 113,844 | +0.02(+0.27%) |
Jun 27, 2023 | 7.230 | 7.450 | 7.090 | 7.400 | 379,472 | +0.00(+0.00%) |
Jun 26, 2023 | 7.490 | 7.540 | 7.300 | 7.400 | 150,100 | -0.15(-1.99%) |
Jun 23, 2023 | 7.780 | 7.810 | 7.495 | 7.550 | 88,277 | -0.07(-0.92%) |
Jun 22, 2023 | 7.660 | 7.710 | 7.550 | 7.620 | 115,964 | -0.12(-1.55%) |
Jun 21, 2023 | 7.520 | 7.900 | 7.510 | 7.740 | 635,683 | +0.17(+2.25%) |
Jun 20, 2023 | 7.570 | 7.610 | 7.380 | 7.570 | 180,775 | -0.15(-1.94%) |
Jun 16, 2023 | 7.640 | 7.880 | 7.510 | 7.720 | 621,575 | +0.65(+9.19%) |
Jun 15, 2023 | 6.990 | 7.130 | 6.941 | 7.070 | 46,464 | +0.20(+2.91%) |
Jun 14, 2023 | 7.020 | 7.060 | 6.850 | 6.870 | 130,402 | -0.50(-6.78%) |
Jun 13, 2023 | 7.320 | 7.440 | 7.210 | 7.370 | 125,921 | -0.12(-1.60%) |
Jun 12, 2023 | 7.460 | 7.595 | 7.450 | 7.490 | 118,829 | +0.03(+0.40%) |
Jun 09, 2023 | 7.310 | 7.500 | 7.310 | 7.460 | 120,106 | -0.03(-0.40%) |
Jun 08, 2023 | 7.440 | 7.545 | 7.390 | 7.490 | 69,973 | -0.12(-1.58%) |
Jun 07, 2023 | 7.530 | 7.655 | 7.280 | 7.610 | 447,883 | +0.45(+6.28%) |
Jun 06, 2023 | 7.040 | 7.190 | 7.010 | 7.160 | 455,956 | +0.41(+6.07%) |
Jun 05, 2023 | 6.670 | 6.850 | 6.630 | 6.750 | 101,115 | +0.17(+2.58%) |
Jun 02, 2023 | 6.560 | 6.600 | 6.480 | 6.580 | 58,517 | +0.22(+3.46%) |
Jun 01, 2023 | 6.350 | 6.450 | 6.350 | 6.360 | 24,068 | -0.05(-0.78%) |
May 31, 2023 | 6.440 | 6.440 | 6.170 | 6.410 | 201,478 | -0.12(-1.76%) |
May 30, 2023 | 6.360 | 6.550 | 6.280 | 6.525 | 144,863 | +0.21(+3.24%) |
May 26, 2023 | 6.250 | 6.393 | 6.240 | 6.320 | 53,519 | -0.13(-2.02%) |
May 25, 2023 | 6.510 | 6.640 | 6.350 | 6.450 | 117,027 | +0.18(+2.87%) |
May 24, 2023 | 6.270 | 6.300 | 6.100 | 6.270 | 140,007 | -0.15(-2.34%) |
May 23, 2023 | 6.420 | 6.443 | 6.330 | 6.420 | 269,984 | +0.22(+3.55%) |
May 22, 2023 | 6.120 | 6.320 | 6.110 | 6.200 | 330,821 | +0.02(+0.32%) |
May 19, 2023 | 5.880 | 6.180 | 5.850 | 6.180 | 70,054 | +0.24(+4.04%) |
May 18, 2023 | 5.960 | 6.024 | 5.870 | 5.940 | 118,186 | -0.01(-0.17%) |
May 17, 2023 | 5.910 | 6.040 | 5.870 | 5.950 | 253,014 | -0.06(-1.00%) |
May 16, 2023 | 5.880 | 6.030 | 5.880 | 6.010 | 45,766 | -0.02(-0.33%) |
May 15, 2023 | 5.850 | 6.110 | 5.810 | 6.030 | 265,935 | +0.33(+5.79%) |
May 12, 2023 | 5.740 | 5.740 | 5.650 | 5.700 | 61,086 | +0.18(+3.26%) |
May 11, 2023 | 5.600 | 5.620 | 5.510 | 5.520 | 26,344 | -0.01(-0.18%) |
May 10, 2023 | 5.550 | 5.610 | 5.510 | 5.530 | 60,346 | -0.03(-0.54%) |
May 09, 2023 | 5.590 | 5.670 | 5.450 | 5.560 | 68,168 | -0.11(-1.94%) |
May 08, 2023 | 5.500 | 5.675 | 5.490 | 5.670 | 78,464 | +0.04(+0.71%) |
May 05, 2023 | 5.600 | 5.730 | 5.530 | 5.630 | 656,210 | +0.07(+1.26%) |
May 04, 2023 | 5.480 | 5.660 | 5.400 | 5.560 | 185,439 | +0.41(+7.96%) |
May 03, 2023 | 5.200 | 5.600 | 5.150 | 5.150 | 107,450 | -0.07(-1.34%) |
May 02, 2023 | 5.390 | 5.390 | 5.080 | 5.220 | 47,876 | -0.13(-2.43%) |