Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 7.800 | 8.080 | 7.705 | 7.930 | 8,701,282 | +0.14(+1.80%) |
Jul 28, 2023 | 7.130 | 7.880 | 7.100 | 7.790 | 14,162,222 | +0.81(+11.60%) |
Jul 27, 2023 | 7.270 | 7.400 | 6.950 | 6.980 | 10,280,681 | -0.24(-3.32%) |
Jul 26, 2023 | 8.430 | 8.440 | 7.100 | 7.220 | 26,582,910 | -0.50(-6.48%) |
Jul 25, 2023 | 7.790 | 7.930 | 7.590 | 7.720 | 16,093,475 | -0.04(-0.52%) |
Jul 24, 2023 | 7.430 | 7.900 | 7.430 | 7.760 | 10,542,597 | +0.32(+4.30%) |
Jul 21, 2023 | 7.370 | 7.710 | 7.310 | 7.440 | 14,443,467 | +0.19(+2.62%) |
Jul 20, 2023 | 7.080 | 7.300 | 6.990 | 7.250 | 8,508,116 | +0.19(+2.69%) |
Jul 19, 2023 | 6.760 | 7.110 | 6.760 | 7.060 | 8,141,112 | +0.33(+4.90%) |
Jul 18, 2023 | 6.500 | 7.000 | 6.465 | 6.730 | 10,780,856 | +0.26(+4.02%) |
Jul 17, 2023 | 6.550 | 6.585 | 6.385 | 6.470 | 9,728,760 | -0.14(-2.12%) |
Jul 14, 2023 | 7.090 | 7.100 | 6.600 | 6.610 | 10,045,473 | -0.51(-7.16%) |
Jul 13, 2023 | 7.240 | 7.240 | 7.015 | 7.120 | 8,348,870 | -0.11(-1.52%) |
Jul 12, 2023 | 7.350 | 7.440 | 7.210 | 7.230 | 7,903,510 | -0.02(-0.28%) |
Jul 11, 2023 | 7.180 | 7.410 | 7.131 | 7.250 | 7,686,124 | +0.17(+2.40%) |
Jul 10, 2023 | 7.200 | 7.360 | 6.950 | 7.080 | 11,280,760 | -0.20(-2.75%) |
Jul 07, 2023 | 6.780 | 7.375 | 6.755 | 7.280 | 10,431,481 | +0.47(+6.90%) |
Jul 06, 2023 | 6.580 | 6.870 | 6.360 | 6.810 | 12,192,690 | +0.05(+0.74%) |
Jul 05, 2023 | 6.660 | 6.910 | 6.490 | 6.760 | 9,220,558 | -0.01(-0.15%) |
Jul 03, 2023 | 6.670 | 6.810 | 6.640 | 6.770 | 4,594,756 | +0.18(+2.73%) |
Jun 30, 2023 | 6.760 | 6.820 | 6.495 | 6.590 | 10,763,100 | -0.10(-1.49%) |
Jun 29, 2023 | 6.560 | 6.930 | 6.560 | 6.690 | 9,290,052 | +0.09(+1.36%) |
Jun 28, 2023 | 6.350 | 6.610 | 6.210 | 6.600 | 11,066,460 | +0.23(+3.61%) |
Jun 27, 2023 | 6.000 | 6.540 | 5.890 | 6.370 | 11,154,314 | +0.35(+5.81%) |
Jun 26, 2023 | 6.020 | 6.075 | 5.830 | 6.020 | 11,868,870 | +0.00(+0.00%) |
Jun 23, 2023 | 6.220 | 6.290 | 6.010 | 6.020 | 14,208,939 | -0.33(-5.20%) |
Jun 22, 2023 | 6.350 | 6.475 | 6.140 | 6.350 | 12,370,358 | +0.00(+0.00%) |
Jun 21, 2023 | 6.540 | 6.580 | 6.340 | 6.350 | 13,273,004 | -0.28(-4.22%) |
Jun 20, 2023 | 6.430 | 6.680 | 6.290 | 6.630 | 16,720,732 | +0.16(+2.47%) |
Jun 16, 2023 | 6.210 | 6.490 | 6.130 | 6.470 | 79,288,704 | +0.22(+3.60%) |
Jun 15, 2023 | 6.260 | 6.370 | 6.110 | 6.245 | 14,999,322 | -0.06(-1.03%) |
Jun 14, 2023 | 6.610 | 6.700 | 6.165 | 6.310 | 18,286,746 | -0.23(-3.52%) |
Jun 13, 2023 | 6.630 | 6.790 | 6.470 | 6.540 | 12,991,722 | -0.06(-0.91%) |
Jun 12, 2023 | 6.630 | 6.840 | 6.370 | 6.600 | 12,294,721 | +0.05(+0.76%) |
Jun 09, 2023 | 7.150 | 7.185 | 6.500 | 6.550 | 21,504,574 | -0.88(-11.84%) |
Jun 08, 2023 | 7.750 | 7.810 | 7.330 | 7.430 | 9,671,121 | -0.35(-4.50%) |
Jun 07, 2023 | 7.650 | 7.840 | 7.485 | 7.780 | 10,453,654 | +0.24(+3.18%) |
Jun 06, 2023 | 7.210 | 7.570 | 7.145 | 7.540 | 10,117,750 | +0.44(+6.20%) |
Jun 05, 2023 | 7.150 | 7.480 | 7.040 | 7.100 | 17,928,596 | -0.20(-2.74%) |
Jun 02, 2023 | 6.920 | 7.860 | 6.850 | 7.300 | 43,840,852 | +1.02(+16.24%) |
Jun 01, 2023 | 6.420 | 6.440 | 5.905 | 6.280 | 14,687,894 | -0.15(-2.33%) |
May 31, 2023 | 6.610 | 6.689 | 6.250 | 6.430 | 26,505,392 | -0.28(-4.17%) |
May 30, 2023 | 6.700 | 6.935 | 6.590 | 6.710 | 12,414,416 | +0.05(+0.75%) |
May 26, 2023 | 6.640 | 6.920 | 6.460 | 6.660 | 12,525,529 | -0.01(-0.15%) |
May 25, 2023 | 7.320 | 7.440 | 6.550 | 6.670 | 25,783,442 | +0.44(+7.06%) |
May 24, 2023 | 6.550 | 6.580 | 6.120 | 6.230 | 11,015,527 | -0.37(-5.61%) |
May 23, 2023 | 6.750 | 6.950 | 6.590 | 6.600 | 6,404,729 | -0.18(-2.65%) |
May 22, 2023 | 6.820 | 6.830 | 6.565 | 6.780 | 6,215,178 | +0.08(+1.19%) |
May 19, 2023 | 6.920 | 7.010 | 6.670 | 6.700 | 7,790,435 | -0.26(-3.74%) |
May 18, 2023 | 6.820 | 7.030 | 6.640 | 6.960 | 10,223,862 | +0.10(+1.46%) |
May 17, 2023 | 6.530 | 6.980 | 6.485 | 6.860 | 10,464,160 | +0.38(+5.86%) |
May 16, 2023 | 7.000 | 7.010 | 6.470 | 6.480 | 11,806,768 | -0.09(-1.37%) |
May 15, 2023 | 6.250 | 6.640 | 6.170 | 6.570 | 12,348,678 | +0.41(+6.66%) |
May 12, 2023 | 6.160 | 6.270 | 5.940 | 6.160 | 14,741,673 | -0.07(-1.12%) |
May 11, 2023 | 6.210 | 6.395 | 6.100 | 6.230 | 14,437,198 | -0.05(-0.88%) |
May 10, 2023 | 6.550 | 6.550 | 6.100 | 6.285 | 13,915,408 | -0.17(-2.71%) |
May 09, 2023 | 7.230 | 7.230 | 6.385 | 6.460 | 19,664,714 | -0.81(-11.14%) |
May 08, 2023 | 7.000 | 7.580 | 6.900 | 7.270 | 16,187,194 | +0.15(+2.11%) |
May 05, 2023 | 6.840 | 7.225 | 6.720 | 7.120 | 13,968,284 | +0.47(+7.07%) |
May 04, 2023 | 6.900 | 7.000 | 6.580 | 6.650 | 11,339,575 | -0.34(-4.86%) |
May 03, 2023 | 7.010 | 7.305 | 6.940 | 6.990 | 9,860,259 | -0.05(-0.71%) |
May 02, 2023 | 7.250 | 7.271 | 6.836 | 7.040 | 9,334,864 | -0.37(-4.99%) |