Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 6.894 | 7.031 | 6.884 | 6.962 | 17,963,572 | +0.03(+0.42%) |
Jul 28, 2023 | 6.855 | 6.943 | 6.796 | 6.933 | 26,149,844 | +0.11(+1.58%) |
Jul 27, 2023 | 7.119 | 7.177 | 6.747 | 6.825 | 49,482,252 | -0.42(-5.80%) |
Jul 26, 2023 | 7.353 | 7.353 | 7.197 | 7.246 | 19,700,704 | +0.01(+0.14%) |
Jul 25, 2023 | 7.167 | 7.314 | 7.158 | 7.236 | 17,202,184 | -0.05(-0.67%) |
Jul 24, 2023 | 7.412 | 7.451 | 7.265 | 7.285 | 14,964,099 | -0.08(-1.06%) |
Jul 21, 2023 | 7.451 | 7.500 | 7.343 | 7.363 | 13,651,571 | +0.00(+0.00%) |
Jul 20, 2023 | 7.480 | 7.500 | 7.265 | 7.363 | 20,225,608 | -0.27(-3.59%) |
Jul 19, 2023 | 7.441 | 7.647 | 7.383 | 7.637 | 24,480,554 | +0.25(+3.44%) |
Jul 18, 2023 | 7.402 | 7.451 | 7.343 | 7.383 | 15,799,718 | +0.08(+1.07%) |
Jul 17, 2023 | 7.275 | 7.329 | 7.207 | 7.304 | 14,266,122 | +0.00(+0.00%) |
Jul 14, 2023 | 7.383 | 7.431 | 7.275 | 7.304 | 16,730,269 | -0.10(-1.32%) |
Jul 13, 2023 | 7.304 | 7.446 | 7.246 | 7.402 | 29,697,396 | +0.21(+2.85%) |
Jul 12, 2023 | 7.040 | 7.265 | 6.984 | 7.197 | 35,489,120 | +0.24(+3.52%) |
Jul 11, 2023 | 6.952 | 7.029 | 6.884 | 6.952 | 19,512,156 | +0.07(+0.99%) |
Jul 10, 2023 | 6.796 | 6.943 | 6.796 | 6.884 | 22,892,062 | +0.03(+0.43%) |
Jul 07, 2023 | 6.894 | 6.962 | 6.825 | 6.855 | 35,769,848 | -0.15(-2.09%) |
Jul 06, 2023 | 7.099 | 7.128 | 6.933 | 7.001 | 40,854,796 | -0.29(-4.02%) |
Jul 05, 2023 | 7.461 | 7.490 | 7.216 | 7.295 | 31,560,456 | -0.21(-2.74%) |
Jul 03, 2023 | 7.666 | 7.764 | 7.500 | 7.500 | 14,260,195 | -0.13(-1.67%) |
Jun 30, 2023 | 7.441 | 7.666 | 7.402 | 7.627 | 25,765,136 | +0.22(+2.90%) |
Jun 29, 2023 | 7.490 | 7.529 | 7.324 | 7.412 | 36,662,332 | -0.39(-5.01%) |
Jun 28, 2023 | 7.764 | 7.862 | 7.637 | 7.803 | 21,794,948 | +0.11(+1.40%) |
Jun 27, 2023 | 7.813 | 7.891 | 7.627 | 7.696 | 17,507,314 | -0.09(-1.13%) |
Jun 26, 2023 | 7.823 | 7.862 | 7.725 | 7.784 | 17,754,420 | +0.05(+0.63%) |
Jun 23, 2023 | 7.872 | 7.891 | 7.676 | 7.735 | 22,573,646 | +0.19(+2.46%) |
Jun 22, 2023 | 7.656 | 7.754 | 7.520 | 7.549 | 19,811,276 | -0.29(-3.74%) |
Jun 21, 2023 | 7.676 | 7.852 | 7.559 | 7.842 | 18,868,218 | +0.08(+0.98%) |
Jun 20, 2023 | 7.727 | 7.854 | 7.718 | 7.766 | 19,847,198 | +0.14(+1.78%) |
Jun 16, 2023 | 7.591 | 7.669 | 7.494 | 7.630 | 15,205,388 | -0.08(-1.01%) |
Jun 15, 2023 | 7.718 | 7.853 | 7.620 | 7.708 | 23,975,218 | +0.19(+2.59%) |
Jun 14, 2023 | 7.436 | 7.572 | 7.387 | 7.514 | 33,468,282 | +0.17(+2.38%) |
Jun 13, 2023 | 7.543 | 7.582 | 7.280 | 7.339 | 32,117,382 | -0.22(-2.96%) |
Jun 12, 2023 | 7.562 | 7.572 | 7.319 | 7.562 | 18,707,176 | +0.07(+0.91%) |
Jun 09, 2023 | 7.416 | 7.571 | 7.368 | 7.494 | 12,691,309 | -0.03(-0.39%) |
Jun 08, 2023 | 7.280 | 7.543 | 7.261 | 7.523 | 16,352,411 | +0.21(+2.93%) |
Jun 07, 2023 | 7.582 | 7.630 | 7.261 | 7.309 | 23,378,358 | -0.30(-3.96%) |
Jun 06, 2023 | 7.494 | 7.630 | 7.397 | 7.611 | 13,684,786 | +0.12(+1.56%) |
Jun 05, 2023 | 7.387 | 7.630 | 7.358 | 7.494 | 16,740,796 | -0.04(-0.52%) |
Jun 02, 2023 | 7.757 | 7.776 | 7.523 | 7.533 | 15,152,343 | -0.24(-3.12%) |
Jun 01, 2023 | 7.834 | 7.903 | 7.689 | 7.776 | 18,732,084 | +0.08(+1.01%) |
May 31, 2023 | 7.504 | 7.757 | 7.465 | 7.698 | 22,474,896 | +0.18(+2.46%) |
May 30, 2023 | 7.377 | 7.552 | 7.330 | 7.514 | 23,439,678 | +0.22(+3.07%) |
May 26, 2023 | 7.086 | 7.309 | 7.066 | 7.290 | 20,870,478 | +0.15(+2.04%) |
May 25, 2023 | 7.222 | 7.241 | 7.076 | 7.144 | 21,509,042 | -0.09(-1.21%) |
May 24, 2023 | 7.358 | 7.377 | 7.207 | 7.232 | 23,473,754 | -0.07(-0.93%) |
May 23, 2023 | 7.183 | 7.358 | 7.144 | 7.300 | 23,658,866 | +0.04(+0.54%) |
May 22, 2023 | 7.358 | 7.455 | 7.232 | 7.261 | 23,912,768 | -0.09(-1.19%) |
May 19, 2023 | 7.368 | 7.494 | 7.290 | 7.348 | 28,510,680 | -0.17(-2.20%) |
May 18, 2023 | 7.582 | 7.591 | 7.476 | 7.514 | 25,150,780 | -0.17(-2.15%) |
May 17, 2023 | 7.776 | 7.805 | 7.620 | 7.679 | 15,975,187 | -0.06(-0.75%) |
May 16, 2023 | 7.640 | 7.737 | 7.562 | 7.737 | 30,526,612 | -0.09(-1.12%) |
May 15, 2023 | 7.863 | 7.883 | 7.795 | 7.825 | 21,543,186 | -0.24(-3.01%) |
May 12, 2023 | 8.233 | 8.291 | 8.058 | 8.068 | 11,909,669 | -0.18(-2.24%) |
May 11, 2023 | 8.311 | 8.359 | 8.170 | 8.252 | 22,193,576 | +0.23(+2.91%) |
May 10, 2023 | 7.951 | 8.077 | 7.936 | 8.019 | 23,686,532 | +0.19(+2.48%) |
May 09, 2023 | 7.912 | 7.941 | 7.795 | 7.825 | 18,834,296 | -0.09(-1.11%) |
May 08, 2023 | 7.922 | 8.000 | 7.873 | 7.912 | 24,083,296 | -0.34(-4.12%) |
May 05, 2023 | 8.116 | 8.252 | 8.058 | 8.252 | 16,026,128 | -0.10(-1.16%) |
May 04, 2023 | 8.301 | 8.622 | 8.301 | 8.349 | 26,043,026 | -0.22(-2.61%) |
May 03, 2023 | 8.515 | 8.661 | 8.349 | 8.573 | 26,379,570 | +0.16(+1.85%) |
May 02, 2023 | 8.058 | 8.437 | 8.038 | 8.418 | 23,271,276 | +0.54(+6.91%) |