Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 8.548 | 8.548 | 8.282 | 8.424 | 52,734 | -0.01(-0.11%) |
Jul 28, 2023 | 8.335 | 8.468 | 8.317 | 8.433 | 36,444 | +0.14(+1.71%) |
Jul 27, 2023 | 8.495 | 8.499 | 8.273 | 8.291 | 52,483 | -0.19(-2.20%) |
Jul 26, 2023 | 8.335 | 8.486 | 8.309 | 8.477 | 34,116 | +0.14(+1.71%) |
Jul 25, 2023 | 8.317 | 8.406 | 8.273 | 8.335 | 19,426 | +0.02(+0.21%) |
Jul 24, 2023 | 8.228 | 8.424 | 8.228 | 8.317 | 57,451 | +0.05(+0.65%) |
Jul 21, 2023 | 8.228 | 8.353 | 8.171 | 8.264 | 92,335 | +0.06(+0.76%) |
Jul 20, 2023 | 8.104 | 8.202 | 7.997 | 8.202 | 61,039 | +0.03(+0.33%) |
Jul 19, 2023 | 8.273 | 8.380 | 8.171 | 8.175 | 79,289 | -0.09(-1.08%) |
Jul 18, 2023 | 7.909 | 8.300 | 7.802 | 8.264 | 186,394 | +0.41(+5.20%) |
Jul 17, 2023 | 7.562 | 7.891 | 7.562 | 7.855 | 115,906 | +0.28(+3.76%) |
Jul 14, 2023 | 7.749 | 7.749 | 7.491 | 7.571 | 30,418 | -0.13(-1.73%) |
Jul 13, 2023 | 7.509 | 7.740 | 7.509 | 7.704 | 74,361 | +0.21(+2.85%) |
Jul 12, 2023 | 7.571 | 7.580 | 7.446 | 7.491 | 33,308 | +0.03(+0.36%) |
Jul 11, 2023 | 7.340 | 7.500 | 7.340 | 7.464 | 70,674 | +0.16(+2.19%) |
Jul 10, 2023 | 7.109 | 7.322 | 7.109 | 7.304 | 51,716 | +0.19(+2.62%) |
Jul 07, 2023 | 7.073 | 7.171 | 7.044 | 7.118 | 50,783 | +0.04(+0.63%) |
Jul 06, 2023 | 7.224 | 7.331 | 7.064 | 7.073 | 89,778 | -0.20(-2.69%) |
Jul 05, 2023 | 7.198 | 7.375 | 7.198 | 7.269 | 118,665 | +0.07(+0.99%) |
Jul 03, 2023 | 7.358 | 7.553 | 7.180 | 7.198 | 37,378 | -0.12(-1.70%) |
Jun 30, 2023 | 7.367 | 7.375 | 7.224 | 7.322 | 36,869 | +0.01(+0.12%) |
Jun 29, 2023 | 7.233 | 7.367 | 7.180 | 7.313 | 69,657 | +0.10(+1.35%) |
Jun 28, 2023 | 7.055 | 7.224 | 6.949 | 7.215 | 72,950 | +0.18(+2.53%) |
Jun 27, 2023 | 6.976 | 7.073 | 6.931 | 7.038 | 45,925 | +0.04(+0.64%) |
Jun 26, 2023 | 6.860 | 7.042 | 6.780 | 6.993 | 111,285 | +0.12(+1.68%) |
Jun 23, 2023 | 6.593 | 6.887 | 6.593 | 6.878 | 241,443 | +0.19(+2.79%) |
Jun 22, 2023 | 6.718 | 6.824 | 6.673 | 6.691 | 60,906 | -0.07(-1.05%) |
Jun 21, 2023 | 6.780 | 6.888 | 6.753 | 6.762 | 57,590 | +0.01(+0.13%) |
Jun 20, 2023 | 6.860 | 6.949 | 6.753 | 6.753 | 83,245 | -0.12(-1.68%) |
Jun 16, 2023 | 7.144 | 7.144 | 6.860 | 6.869 | 105,840 | -0.21(-3.01%) |
Jun 15, 2023 | 6.940 | 7.109 | 6.940 | 7.082 | 86,080 | +0.17(+2.44%) |
Jun 14, 2023 | 6.771 | 7.064 | 6.753 | 6.913 | 131,126 | +0.18(+2.64%) |
Jun 13, 2023 | 6.620 | 6.869 | 6.620 | 6.736 | 106,887 | +0.11(+1.61%) |
Jun 12, 2023 | 6.540 | 6.709 | 6.531 | 6.629 | 78,283 | +0.09(+1.36%) |
Jun 09, 2023 | 6.967 | 7.020 | 6.522 | 6.540 | 135,930 | -0.43(-6.12%) |
Jun 08, 2023 | 6.887 | 7.029 | 6.842 | 6.967 | 255,699 | +0.15(+2.22%) |
Jun 07, 2023 | 6.736 | 6.922 | 6.736 | 6.816 | 290,865 | +0.12(+1.86%) |
Jun 06, 2023 | 6.700 | 6.869 | 6.665 | 6.691 | 138,338 | -0.04(-0.66%) |
Jun 05, 2023 | 6.753 | 6.833 | 6.682 | 6.736 | 133,873 | +0.02(+0.26%) |
Jun 02, 2023 | 6.647 | 6.744 | 6.451 | 6.718 | 132,789 | +0.15(+2.30%) |
Jun 01, 2023 | 6.531 | 6.709 | 6.460 | 6.567 | 77,374 | +0.04(+0.54%) |
May 31, 2023 | 6.860 | 6.860 | 6.496 | 6.531 | 106,805 | -0.21(-3.16%) |
May 30, 2023 | 6.878 | 6.878 | 6.682 | 6.744 | 118,225 | -0.07(-1.04%) |
May 26, 2023 | 6.691 | 6.976 | 6.561 | 6.816 | 246,359 | +0.16(+2.40%) |
May 25, 2023 | 6.913 | 6.913 | 6.656 | 6.656 | 115,358 | -0.09(-1.32%) |
May 24, 2023 | 6.682 | 6.824 | 6.602 | 6.744 | 181,068 | +0.03(+0.40%) |
May 23, 2023 | 6.753 | 7.002 | 6.691 | 6.718 | 138,954 | -0.03(-0.40%) |
May 22, 2023 | 6.718 | 6.869 | 6.700 | 6.744 | 149,649 | +0.04(+0.53%) |
May 19, 2023 | 6.709 | 6.869 | 6.638 | 6.709 | 142,985 | -0.09(-1.31%) |
May 18, 2023 | 6.738 | 6.892 | 6.695 | 6.798 | 266,406 | +0.09(+1.40%) |
May 17, 2023 | 6.755 | 6.798 | 6.576 | 6.704 | 188,406 | +0.04(+0.64%) |
May 16, 2023 | 6.704 | 6.823 | 6.644 | 6.661 | 139,282 | -0.03(-0.38%) |
May 15, 2023 | 6.738 | 6.846 | 6.644 | 6.687 | 217,073 | +0.02(+0.26%) |
May 12, 2023 | 6.695 | 6.704 | 6.627 | 6.670 | 59,325 | +0.03(+0.51%) |
May 11, 2023 | 6.585 | 6.695 | 6.585 | 6.636 | 69,107 | +0.05(+0.78%) |
May 10, 2023 | 6.755 | 6.755 | 6.568 | 6.585 | 50,832 | -0.07(-1.03%) |
May 09, 2023 | 6.695 | 6.815 | 6.610 | 6.653 | 69,833 | -0.08(-1.14%) |
May 08, 2023 | 6.815 | 6.849 | 6.713 | 6.730 | 105,632 | -0.06(-0.88%) |
May 05, 2023 | 6.730 | 6.832 | 6.627 | 6.789 | 161,474 | +0.19(+2.84%) |
May 04, 2023 | 5.988 | 6.747 | 5.988 | 6.602 | 148,451 | +0.43(+7.05%) |
May 03, 2023 | 6.346 | 6.533 | 6.167 | 6.167 | 51,793 | -0.19(-2.95%) |
May 02, 2023 | 6.550 | 6.550 | 6.218 | 6.354 | 61,631 | -0.16(-2.49%) |