Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 6.900 | 7.170 | 6.721 | 6.950 | 14,787 | -0.03(-0.43%) |
Jul 28, 2023 | 6.795 | 7.059 | 6.722 | 6.980 | 6,554 | +0.26(+3.87%) |
Jul 27, 2023 | 7.212 | 7.212 | 6.600 | 6.720 | 31,222 | -0.43(-6.04%) |
Jul 26, 2023 | 7.076 | 7.640 | 7.040 | 7.152 | 3,563 | +0.14(+2.02%) |
Jul 25, 2023 | 7.190 | 7.550 | 7.010 | 7.010 | 4,748 | -0.20(-2.77%) |
Jul 24, 2023 | 7.500 | 7.500 | 7.182 | 7.210 | 4,427 | +0.06(+0.84%) |
Jul 21, 2023 | 7.730 | 7.730 | 6.900 | 7.150 | 19,845 | -0.54(-7.04%) |
Jul 20, 2023 | 7.780 | 7.830 | 7.550 | 7.691 | 9,987 | -0.31(-3.86%) |
Jul 19, 2023 | 7.940 | 8.000 | 7.700 | 8.000 | 8,038 | +0.06(+0.76%) |
Jul 18, 2023 | 8.195 | 8.310 | 7.925 | 7.940 | 2,403 | -0.28(-3.41%) |
Jul 17, 2023 | 8.220 | 8.390 | 8.070 | 8.220 | 10,290 | +0.00(+0.00%) |
Jul 14, 2023 | 8.390 | 8.545 | 8.120 | 8.220 | 3,896 | -0.11(-1.32%) |
Jul 13, 2023 | 8.430 | 8.533 | 8.158 | 8.330 | 8,425 | +0.08(+0.97%) |
Jul 12, 2023 | 8.710 | 8.810 | 8.200 | 8.250 | 18,695 | -0.43(-4.95%) |
Jul 11, 2023 | 8.730 | 8.903 | 8.630 | 8.680 | 7,989 | +0.07(+0.81%) |
Jul 10, 2023 | 8.400 | 8.720 | 8.246 | 8.610 | 11,319 | +0.12(+1.41%) |
Jul 07, 2023 | 8.460 | 8.730 | 8.310 | 8.490 | 11,673 | +0.44(+5.47%) |
Jul 06, 2023 | 8.040 | 8.250 | 7.680 | 8.050 | 12,866 | +0.35(+4.55%) |
Jul 05, 2023 | 7.410 | 7.780 | 7.310 | 7.700 | 11,836 | +0.30(+4.05%) |
Jul 03, 2023 | 7.530 | 7.666 | 7.198 | 7.400 | 10,565 | -0.23(-3.04%) |
Jun 30, 2023 | 7.150 | 7.632 | 6.972 | 7.632 | 9,986 | +0.38(+5.27%) |
Jun 29, 2023 | 7.210 | 7.597 | 6.950 | 7.250 | 15,549 | -0.00(-0.02%) |
Jun 28, 2023 | 7.410 | 7.410 | 7.080 | 7.251 | 27,872 | -0.21(-2.80%) |
Jun 27, 2023 | 7.770 | 7.770 | 7.340 | 7.460 | 10,162 | -0.12(-1.58%) |
Jun 26, 2023 | 7.970 | 8.199 | 7.261 | 7.580 | 30,703 | -0.57(-6.99%) |
Jun 23, 2023 | 8.480 | 8.580 | 8.150 | 8.150 | 8,755 | -0.45(-5.23%) |
Jun 22, 2023 | 8.570 | 8.600 | 8.380 | 8.600 | 7,843 | -0.13(-1.49%) |
Jun 21, 2023 | 8.650 | 8.750 | 8.580 | 8.730 | 9,332 | +0.16(+1.87%) |
Jun 20, 2023 | 8.990 | 9.238 | 8.300 | 8.570 | 25,423 | -0.49(-5.41%) |
Jun 16, 2023 | 9.514 | 9.514 | 9.060 | 9.060 | 7,748 | -0.05(-0.55%) |
Jun 15, 2023 | 9.550 | 9.780 | 9.065 | 9.110 | 9,296 | -0.41(-4.31%) |
Jun 14, 2023 | 9.760 | 9.950 | 9.510 | 9.520 | 3,338 | -0.21(-2.16%) |
Jun 13, 2023 | 9.850 | 9.970 | 9.710 | 9.730 | 8,945 | -0.02(-0.25%) |
Jun 12, 2023 | 9.900 | 9.975 | 9.570 | 9.755 | 10,401 | -0.15(-1.47%) |
Jun 09, 2023 | 9.910 | 10.19 | 9.860 | 9.900 | 8,171 | +0.14(+1.43%) |
Jun 08, 2023 | 10.00 | 10.36 | 9.650 | 9.760 | 32,764 | -0.49(-4.78%) |
Jun 07, 2023 | 10.23 | 10.58 | 10.01 | 10.25 | 20,545 | +0.00(+0.00%) |
Jun 06, 2023 | 9.860 | 10.25 | 9.860 | 10.25 | 9,833 | +0.40(+4.06%) |
Jun 05, 2023 | 9.800 | 10.50 | 9.695 | 9.850 | 28,888 | +0.12(+1.23%) |
Jun 02, 2023 | 9.590 | 10.12 | 9.220 | 9.730 | 22,136 | +0.32(+3.40%) |
Jun 01, 2023 | 9.600 | 9.684 | 9.266 | 9.410 | 21,110 | -0.18(-1.88%) |
May 31, 2023 | 9.360 | 10.10 | 9.130 | 9.590 | 33,467 | +0.23(+2.46%) |
May 30, 2023 | 9.500 | 9.850 | 8.980 | 9.360 | 79,285 | +0.06(+0.64%) |
May 26, 2023 | 9.100 | 10.17 | 8.675 | 9.300 | 118,122 | +0.27(+2.93%) |
May 25, 2023 | 9.350 | 9.350 | 8.840 | 9.035 | 29,413 | +0.11(+1.18%) |
May 24, 2023 | 8.710 | 9.027 | 8.600 | 8.930 | 16,075 | +0.11(+1.25%) |
May 23, 2023 | 9.050 | 9.690 | 8.800 | 8.820 | 54,971 | -0.02(-0.23%) |
May 22, 2023 | 9.300 | 9.975 | 8.730 | 8.840 | 34,906 | -0.44(-4.74%) |
May 19, 2023 | 8.810 | 9.460 | 8.542 | 9.280 | 24,823 | +0.11(+1.20%) |
May 18, 2023 | 9.260 | 9.350 | 8.660 | 9.170 | 5,474 | -0.08(-0.86%) |
May 17, 2023 | 8.720 | 9.385 | 8.600 | 9.250 | 27,805 | +0.32(+3.58%) |
May 16, 2023 | 9.210 | 9.510 | 8.610 | 8.930 | 18,559 | -0.59(-6.20%) |
May 15, 2023 | 9.030 | 9.880 | 9.030 | 9.520 | 22,517 | -0.01(-0.10%) |
May 12, 2023 | 10.30 | 10.40 | 8.300 | 9.530 | 128,834 | -1.35(-12.41%) |
May 11, 2023 | 10.70 | 11.36 | 10.24 | 10.88 | 132,718 | +0.87(+8.69%) |
May 10, 2023 | 9.980 | 10.87 | 9.870 | 10.01 | 92,252 | +0.50(+5.26%) |
May 09, 2023 | 9.890 | 10.25 | 9.510 | 9.510 | 15,094 | -0.23(-2.36%) |
May 08, 2023 | 9.250 | 9.954 | 9.250 | 9.740 | 15,651 | +0.94(+10.68%) |
May 05, 2023 | 9.500 | 10.20 | 8.700 | 8.800 | 18,490 | -1.06(-10.75%) |
May 04, 2023 | 11.30 | 11.45 | 9.300 | 9.860 | 95,955 | -0.60(-5.75%) |
May 03, 2023 | 10.49 | 10.58 | 9.750 | 10.46 | 22,198 | +0.66(+6.75%) |
May 02, 2023 | 10.10 | 10.10 | 9.210 | 9.800 | 14,344 | -0.20(-2.00%) |