Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 7.835 | 8.260 | 7.835 | 8.230 | 2,515 | +0.21(+2.62%) |
Jul 28, 2023 | 8.030 | 8.030 | 8.020 | 8.020 | 779 | -0.01(-0.12%) |
Jul 27, 2023 | 8.020 | 8.030 | 8.020 | 8.030 | 721 | +0.23(+2.95%) |
Jul 26, 2023 | 7.960 | 7.960 | 7.800 | 7.800 | 55,551 | -0.08(-1.08%) |
Jul 25, 2023 | 7.858 | 8.150 | 7.620 | 7.885 | 1,115 | +0.14(+1.87%) |
Jul 21, 2023 | 7.740 | 221 | -0.37(-4.56%) | |||
Jul 20, 2023 | 8.020 | 8.202 | 7.487 | 8.110 | 4,832 | +0.01(+0.12%) |
Jul 19, 2023 | 7.850 | 8.100 | 7.795 | 8.100 | 5,508 | +0.38(+4.92%) |
Jul 18, 2023 | 7.720 | 7.720 | 7.720 | 7.720 | 438 | -0.51(-6.20%) |
Jul 17, 2023 | 7.620 | 8.230 | 7.620 | 8.230 | 684 | +0.75(+10.02%) |
Jul 14, 2023 | 7.400 | 7.650 | 7.400 | 7.481 | 7,262 | -0.33(-4.22%) |
Jul 13, 2023 | 7.810 | 7.810 | 7.810 | 7.810 | 533 | +0.54(+7.43%) |
Jul 12, 2023 | 7.760 | 7.760 | 7.270 | 7.270 | 4,890 | -0.62(-7.86%) |
Jul 11, 2023 | 7.810 | 8.080 | 7.720 | 7.890 | 1,840 | +0.14(+1.81%) |
Jul 07, 2023 | 7.750 | 126 | -0.37(-4.57%) | |||
Jul 06, 2023 | 8.121 | 8.121 | 8.121 | 8.121 | 3,044 | +0.55(+7.28%) |
Jul 05, 2023 | 7.570 | 7.570 | 7.570 | 7.570 | 179 | -0.19(-2.45%) |
Jul 03, 2023 | 7.760 | 7.760 | 7.760 | 7.760 | 886 | -0.25(-3.12%) |
Jun 30, 2023 | 8.050 | 8.050 | 7.750 | 8.010 | 638 | +0.02(+0.25%) |
Jun 29, 2023 | 8.150 | 8.150 | 7.990 | 7.990 | 775 | -0.06(-0.75%) |
Jun 27, 2023 | 8.050 | 5 | -0.08(-0.98%) | |||
Jun 26, 2023 | 8.130 | 8.130 | 8.130 | 8.130 | 181 | +0.17(+2.14%) |
Jun 23, 2023 | 7.960 | 7.990 | 7.960 | 7.960 | 2,993 | -0.00(-0.03%) |
Jun 22, 2023 | 7.960 | 7.988 | 7.960 | 7.963 | 808 | -0.01(-0.09%) |
Jun 21, 2023 | 8.000 | 8.001 | 7.970 | 7.970 | 1,889 | -0.26(-3.22%) |
Jun 20, 2023 | 7.860 | 8.235 | 7.600 | 8.235 | 5,217 | +0.32(+4.04%) |
Jun 16, 2023 | 8.120 | 8.120 | 7.749 | 7.915 | 3,035 | -0.08(-1.06%) |
Jun 15, 2023 | 8.060 | 8.060 | 7.652 | 8.000 | 967 | +0.04(+0.50%) |
Jun 14, 2023 | 7.960 | 8.189 | 7.730 | 7.960 | 15,595 | -0.05(-0.62%) |
Jun 13, 2023 | 7.970 | 8.010 | 7.705 | 8.010 | 4,404 | +0.11(+1.39%) |
Jun 12, 2023 | 7.730 | 7.900 | 7.670 | 7.900 | 1,313 | -0.10(-1.25%) |
Jun 09, 2023 | 8.070 | 8.070 | 8.000 | 8.000 | 1,829 | +0.00(+0.00%) |
Jun 08, 2023 | 8.100 | 8.100 | 7.955 | 8.000 | 2,072 | -0.18(-2.20%) |
Jun 07, 2023 | 8.230 | 8.310 | 8.060 | 8.180 | 17,119 | -0.60(-6.83%) |
Jun 06, 2023 | 8.240 | 9.290 | 8.030 | 8.780 | 7,313 | +0.31(+3.66%) |
Jun 05, 2023 | 8.170 | 8.540 | 8.170 | 8.470 | 14,662 | +0.37(+4.57%) |
Jun 02, 2023 | 8.130 | 8.175 | 7.805 | 8.100 | 14,399 | -0.01(-0.12%) |
Jun 01, 2023 | 7.980 | 8.220 | 7.840 | 8.110 | 2,136 | +0.45(+5.87%) |
May 30, 2023 | 7.660 | 369 | -0.24(-3.04%) | |||
May 26, 2023 | 7.410 | 8.070 | 7.410 | 7.900 | 12,972 | +0.11(+1.41%) |
May 25, 2023 | 7.165 | 7.900 | 7.165 | 7.790 | 26,763 | +0.85(+12.25%) |
May 24, 2023 | 7.300 | 8.290 | 6.860 | 6.940 | 10,557 | -0.11(-1.56%) |
May 23, 2023 | 7.320 | 7.720 | 6.450 | 7.050 | 34,810 | -0.50(-6.56%) |
May 22, 2023 | 7.540 | 7.690 | 7.050 | 7.545 | 31,865 | -0.01(-0.20%) |
May 19, 2023 | 7.480 | 8.430 | 6.960 | 7.560 | 31,015 | -0.31(-3.94%) |
May 18, 2023 | 7.520 | 7.870 | 7.460 | 7.870 | 9,305 | +0.18(+2.34%) |
May 17, 2023 | 7.590 | 7.985 | 7.550 | 7.690 | 7,326 | -0.23(-2.90%) |
May 16, 2023 | 8.010 | 8.245 | 7.920 | 7.920 | 4,485 | -0.03(-0.38%) |
May 15, 2023 | 7.970 | 8.300 | 7.880 | 7.950 | 5,580 | +0.00(+0.00%) |
May 12, 2023 | 8.030 | 8.360 | 7.890 | 7.950 | 36,800 | -0.17(-2.09%) |
May 11, 2023 | 8.110 | 8.990 | 8.050 | 8.120 | 28,675 | +0.10(+1.25%) |
May 10, 2023 | 8.110 | 8.740 | 8.010 | 8.020 | 29,690 | -0.03(-0.37%) |
May 09, 2023 | 8.060 | 8.180 | 7.870 | 8.050 | 21,430 | +0.03(+0.37%) |
May 08, 2023 | 8.140 | 9.050 | 8.000 | 8.020 | 68,733 | -0.03(-0.37%) |
May 05, 2023 | 7.700 | 8.630 | 7.680 | 8.050 | 44,182 | -0.21(-2.54%) |
May 04, 2023 | 8.230 | 8.890 | 8.050 | 8.260 | 42,728 | +0.16(+1.98%) |
May 03, 2023 | 8.130 | 9.050 | 8.020 | 8.100 | 20,863 | -0.26(-3.11%) |
May 02, 2023 | 8.320 | 8.360 | 8.020 | 8.360 | 1,367 | -0.36(-4.13%) |