Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 8.140 | 8.666 | 7.930 | 7.940 | 21,823 | -0.33(-3.99%) |
Jul 28, 2023 | 7.370 | 8.561 | 7.364 | 8.270 | 66,221 | +0.90(+12.21%) |
Jul 27, 2023 | 7.330 | 7.380 | 7.010 | 7.370 | 26,116 | +0.10(+1.38%) |
Jul 26, 2023 | 7.020 | 7.280 | 7.020 | 7.270 | 15,660 | +0.27(+3.86%) |
Jul 25, 2023 | 6.940 | 7.220 | 6.920 | 7.000 | 20,917 | -0.09(-1.27%) |
Jul 24, 2023 | 7.360 | 7.430 | 6.990 | 7.090 | 6,415 | +0.33(+4.88%) |
Jul 21, 2023 | 7.459 | 7.459 | 6.750 | 6.760 | 6,016 | -0.52(-7.14%) |
Jul 20, 2023 | 7.400 | 7.400 | 7.280 | 7.280 | 1,532 | -0.05(-0.68%) |
Jul 19, 2023 | 7.300 | 7.577 | 7.260 | 7.330 | 4,419 | -0.12(-1.61%) |
Jul 18, 2023 | 7.050 | 7.450 | 7.050 | 7.450 | 9,273 | +0.43(+6.07%) |
Jul 17, 2023 | 6.570 | 7.280 | 6.570 | 7.024 | 49,147 | +0.37(+5.62%) |
Jul 14, 2023 | 6.790 | 6.790 | 6.500 | 6.650 | 17,227 | -0.21(-3.06%) |
Jul 13, 2023 | 6.870 | 7.000 | 6.792 | 6.860 | 11,547 | +0.01(+0.15%) |
Jul 12, 2023 | 6.810 | 6.950 | 6.787 | 6.850 | 7,437 | -0.25(-3.52%) |
Jul 11, 2023 | 7.050 | 7.100 | 6.880 | 7.100 | 3,516 | +0.09(+1.28%) |
Jul 10, 2023 | 7.400 | 7.400 | 6.760 | 7.010 | 16,258 | -0.39(-5.27%) |
Jul 07, 2023 | 7.360 | 7.480 | 7.090 | 7.400 | 3,326 | -0.02(-0.34%) |
Jul 06, 2023 | 7.250 | 7.490 | 7.010 | 7.425 | 7,246 | +0.27(+3.85%) |
Jul 05, 2023 | 7.450 | 7.500 | 7.150 | 7.150 | 5,204 | -0.20(-2.72%) |
Jul 03, 2023 | 7.370 | 7.370 | 7.100 | 7.350 | 7,616 | -0.02(-0.27%) |
Jun 30, 2023 | 7.649 | 7.649 | 7.280 | 7.370 | 2,544 | -0.11(-1.47%) |
Jun 29, 2023 | 7.850 | 7.850 | 7.305 | 7.480 | 14,610 | -0.22(-2.86%) |
Jun 28, 2023 | 7.950 | 8.000 | 7.700 | 7.700 | 30,223 | -0.20(-2.53%) |
Jun 27, 2023 | 8.130 | 8.150 | 7.770 | 7.900 | 24,459 | -0.32(-3.95%) |
Jun 26, 2023 | 8.110 | 8.570 | 7.460 | 8.225 | 7,897 | +0.00(+0.06%) |
Jun 23, 2023 | 7.325 | 8.240 | 7.325 | 8.220 | 66,531 | +0.87(+11.84%) |
Jun 22, 2023 | 7.690 | 7.730 | 7.350 | 7.350 | 3,099 | -0.34(-4.42%) |
Jun 21, 2023 | 7.500 | 7.690 | 7.390 | 7.690 | 8,549 | +0.22(+2.95%) |
Jun 20, 2023 | 8.320 | 8.480 | 7.420 | 7.470 | 25,631 | -0.85(-10.22%) |
Jun 16, 2023 | 8.680 | 8.680 | 8.295 | 8.320 | 8,163 | -0.28(-3.26%) |
Jun 15, 2023 | 8.530 | 8.760 | 8.308 | 8.600 | 15,102 | +0.18(+2.14%) |
Jun 14, 2023 | 8.420 | 8.670 | 8.170 | 8.420 | 16,594 | +0.16(+1.94%) |
Jun 13, 2023 | 8.050 | 8.700 | 7.926 | 8.260 | 20,374 | +0.28(+3.51%) |
Jun 12, 2023 | 7.840 | 7.990 | 7.726 | 7.980 | 11,084 | +0.17(+2.18%) |
Jun 09, 2023 | 7.840 | 7.880 | 7.800 | 7.810 | 1,537 | -0.02(-0.26%) |
Jun 08, 2023 | 8.180 | 8.200 | 7.630 | 7.830 | 28,394 | -0.20(-2.49%) |
Jun 07, 2023 | 7.500 | 8.297 | 7.500 | 8.030 | 33,246 | +0.52(+6.92%) |
Jun 06, 2023 | 7.240 | 7.990 | 7.140 | 7.510 | 27,371 | +0.17(+2.32%) |
Jun 05, 2023 | 7.630 | 7.630 | 7.044 | 7.340 | 17,519 | -0.26(-3.42%) |
Jun 02, 2023 | 6.600 | 7.750 | 6.600 | 7.600 | 29,383 | +0.99(+15.01%) |
Jun 01, 2023 | 6.530 | 6.900 | 6.530 | 6.608 | 21,529 | +0.10(+1.50%) |
May 31, 2023 | 6.710 | 6.732 | 6.510 | 6.510 | 8,949 | -0.29(-4.26%) |
May 30, 2023 | 6.560 | 6.850 | 6.560 | 6.800 | 10,684 | +0.17(+2.49%) |
May 26, 2023 | 6.850 | 6.850 | 6.540 | 6.635 | 7,602 | -0.07(-0.97%) |
May 25, 2023 | 7.050 | 7.050 | 6.652 | 6.700 | 14,081 | -0.23(-3.32%) |
May 24, 2023 | 6.805 | 7.065 | 6.760 | 6.930 | 7,933 | +0.18(+2.67%) |
May 23, 2023 | 6.650 | 7.216 | 6.571 | 6.750 | 13,173 | +0.08(+1.12%) |
May 22, 2023 | 6.750 | 6.870 | 6.490 | 6.675 | 42,695 | +0.16(+2.38%) |
May 19, 2023 | 6.680 | 7.170 | 6.490 | 6.520 | 54,562 | -0.25(-3.62%) |
May 18, 2023 | 7.200 | 7.410 | 6.500 | 6.765 | 56,495 | -0.50(-6.82%) |
May 17, 2023 | 7.720 | 7.770 | 6.750 | 7.260 | 121,608 | -0.49(-6.32%) |
May 16, 2023 | 9.950 | 9.950 | 7.300 | 7.750 | 132,280 | -2.79(-26.47%) |
May 15, 2023 | 10.65 | 11.03 | 10.54 | 10.54 | 18,079 | -0.30(-2.77%) |
May 12, 2023 | 10.94 | 11.05 | 10.80 | 10.84 | 4,925 | +0.13(+1.21%) |
May 11, 2023 | 10.80 | 11.02 | 10.71 | 10.71 | 12,807 | -0.29(-2.64%) |
May 10, 2023 | 11.02 | 11.04 | 10.72 | 11.00 | 7,284 | +0.01(+0.09%) |
May 09, 2023 | 10.74 | 11.00 | 10.67 | 10.99 | 14,655 | +0.15(+1.38%) |
May 08, 2023 | 11.14 | 11.14 | 10.78 | 10.84 | 22,659 | -0.45(-3.99%) |
May 05, 2023 | 11.68 | 11.70 | 10.69 | 11.29 | 13,477 | +0.51(+4.73%) |
May 04, 2023 | 10.74 | 10.78 | 10.41 | 10.78 | 12,429 | +0.04(+0.37%) |
May 03, 2023 | 10.79 | 11.00 | 10.59 | 10.74 | 18,384 | -0.26(-2.36%) |
May 02, 2023 | 10.94 | 11.00 | 10.44 | 11.00 | 26,704 | +0.58(+5.57%) |