Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 6.990 | 7.150 | 6.910 | 7.120 | 129,070 | +0.17(+2.45%) |
Jul 28, 2023 | 7.000 | 7.050 | 6.722 | 6.950 | 252,047 | +0.04(+0.58%) |
Jul 27, 2023 | 7.040 | 7.090 | 6.900 | 6.910 | 140,502 | -0.11(-1.57%) |
Jul 26, 2023 | 7.120 | 7.165 | 6.970 | 7.020 | 107,887 | -0.09(-1.27%) |
Jul 25, 2023 | 7.090 | 7.270 | 7.060 | 7.110 | 93,980 | -0.04(-0.56%) |
Jul 24, 2023 | 7.160 | 7.200 | 7.000 | 7.150 | 108,000 | +0.00(+0.00%) |
Jul 21, 2023 | 7.260 | 7.330 | 7.120 | 7.150 | 89,128 | -0.06(-0.83%) |
Jul 20, 2023 | 7.230 | 7.290 | 7.100 | 7.210 | 77,813 | -0.03(-0.41%) |
Jul 19, 2023 | 7.440 | 7.610 | 7.150 | 7.240 | 125,683 | -0.12(-1.63%) |
Jul 18, 2023 | 7.320 | 7.540 | 7.238 | 7.360 | 152,345 | +0.15(+2.08%) |
Jul 17, 2023 | 6.990 | 7.280 | 6.970 | 7.210 | 145,724 | +0.22(+3.15%) |
Jul 14, 2023 | 7.140 | 7.170 | 6.970 | 6.990 | 166,051 | -0.16(-2.24%) |
Jul 13, 2023 | 7.220 | 7.307 | 7.100 | 7.150 | 146,767 | -0.04(-0.56%) |
Jul 12, 2023 | 7.080 | 7.280 | 7.080 | 7.190 | 105,500 | +0.07(+0.98%) |
Jul 11, 2023 | 7.260 | 7.260 | 7.080 | 7.120 | 126,639 | -0.16(-2.20%) |
Jul 10, 2023 | 7.200 | 7.350 | 7.112 | 7.280 | 105,566 | +0.07(+0.97%) |
Jul 07, 2023 | 7.360 | 7.380 | 7.100 | 7.210 | 144,565 | -0.11(-1.50%) |
Jul 06, 2023 | 7.280 | 7.390 | 7.060 | 7.320 | 180,755 | -0.05(-0.68%) |
Jul 05, 2023 | 7.350 | 7.470 | 7.160 | 7.370 | 130,573 | +0.00(+0.00%) |
Jul 03, 2023 | 7.430 | 7.430 | 7.110 | 7.370 | 72,808 | -0.05(-0.67%) |
Jun 30, 2023 | 7.170 | 7.440 | 7.080 | 7.420 | 175,815 | +0.27(+3.78%) |
Jun 29, 2023 | 7.370 | 7.370 | 6.990 | 7.150 | 268,260 | -0.21(-2.85%) |
Jun 28, 2023 | 7.200 | 7.440 | 7.100 | 7.360 | 129,996 | +0.09(+1.24%) |
Jun 27, 2023 | 7.220 | 7.380 | 7.060 | 7.270 | 171,829 | +0.01(+0.14%) |
Jun 26, 2023 | 7.480 | 7.490 | 7.080 | 7.260 | 377,061 | -0.25(-3.33%) |
Jun 23, 2023 | 8.000 | 8.130 | 7.400 | 7.510 | 3,696,525 | -0.56(-6.94%) |
Jun 22, 2023 | 8.250 | 8.320 | 7.980 | 8.070 | 174,870 | -0.27(-3.24%) |
Jun 21, 2023 | 8.020 | 8.420 | 7.901 | 8.340 | 357,512 | +0.39(+4.91%) |
Jun 20, 2023 | 7.630 | 8.085 | 7.530 | 7.950 | 241,839 | +0.20(+2.58%) |
Jun 16, 2023 | 7.740 | 7.880 | 7.510 | 7.750 | 278,870 | +0.01(+0.13%) |
Jun 15, 2023 | 7.950 | 8.066 | 7.610 | 7.740 | 321,914 | -0.22(-2.76%) |
Jun 14, 2023 | 8.250 | 8.380 | 7.900 | 7.960 | 209,658 | -0.25(-3.05%) |
Jun 13, 2023 | 8.330 | 8.560 | 8.210 | 8.210 | 129,386 | -0.10(-1.20%) |
Jun 12, 2023 | 8.450 | 8.550 | 8.150 | 8.310 | 184,817 | +0.03(+0.36%) |
Jun 09, 2023 | 8.650 | 8.750 | 8.240 | 8.280 | 181,756 | -0.39(-4.50%) |
Jun 08, 2023 | 8.570 | 8.725 | 8.410 | 8.670 | 113,708 | +0.16(+1.88%) |
Jun 07, 2023 | 8.350 | 8.720 | 8.300 | 8.510 | 223,756 | +0.44(+5.45%) |
Jun 06, 2023 | 8.320 | 8.550 | 8.070 | 8.070 | 196,739 | -0.35(-4.16%) |
Jun 05, 2023 | 8.360 | 8.600 | 8.340 | 8.420 | 74,134 | +0.03(+0.36%) |
Jun 02, 2023 | 8.460 | 8.550 | 8.170 | 8.390 | 136,146 | +0.05(+0.60%) |
Jun 01, 2023 | 8.310 | 8.420 | 8.010 | 8.340 | 132,190 | +0.04(+0.48%) |
May 31, 2023 | 7.900 | 8.360 | 7.900 | 8.300 | 153,632 | +0.25(+3.11%) |
May 30, 2023 | 8.150 | 8.220 | 7.880 | 8.050 | 169,812 | -0.14(-1.71%) |
May 26, 2023 | 8.190 | 8.350 | 8.110 | 8.190 | 93,683 | -0.06(-0.73%) |
May 25, 2023 | 8.210 | 8.321 | 7.974 | 8.250 | 235,584 | -0.19(-2.25%) |
May 24, 2023 | 8.630 | 8.630 | 8.255 | 8.440 | 150,858 | -0.26(-2.99%) |
May 23, 2023 | 8.760 | 9.090 | 8.570 | 8.700 | 149,226 | -0.25(-2.79%) |
May 22, 2023 | 8.860 | 9.045 | 8.800 | 8.950 | 202,702 | +0.27(+3.11%) |
May 19, 2023 | 8.400 | 8.930 | 8.400 | 8.680 | 206,338 | +0.31(+3.70%) |
May 18, 2023 | 8.350 | 8.550 | 8.280 | 8.370 | 145,226 | -0.02(-0.24%) |
May 17, 2023 | 8.450 | 8.550 | 8.250 | 8.390 | 103,486 | -0.02(-0.24%) |
May 16, 2023 | 8.660 | 8.890 | 8.290 | 8.410 | 141,300 | -0.53(-5.93%) |
May 15, 2023 | 8.340 | 8.980 | 8.340 | 8.940 | 118,750 | +0.60(+7.19%) |
May 12, 2023 | 8.350 | 8.390 | 8.230 | 8.340 | 126,480 | +0.06(+0.72%) |
May 11, 2023 | 8.400 | 8.430 | 8.230 | 8.280 | 164,088 | -0.19(-2.24%) |
May 10, 2023 | 8.470 | 8.610 | 8.330 | 8.470 | 127,720 | +0.03(+0.36%) |
May 09, 2023 | 8.600 | 8.650 | 8.170 | 8.440 | 413,130 | -0.21(-2.43%) |
May 08, 2023 | 8.870 | 8.940 | 8.600 | 8.650 | 190,961 | -0.15(-1.70%) |
May 05, 2023 | 8.890 | 9.030 | 8.800 | 8.800 | 155,179 | -0.07(-0.79%) |
May 04, 2023 | 8.940 | 9.050 | 8.723 | 8.870 | 119,298 | -0.10(-1.11%) |
May 03, 2023 | 9.030 | 9.130 | 8.970 | 8.970 | 194,139 | -0.06(-0.66%) |
May 02, 2023 | 9.180 | 9.200 | 8.912 | 9.030 | 196,849 | -0.12(-1.31%) |