Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 7.417 | 7.652 | 7.407 | 7.604 | 5,506,950 | +0.24(+3.20%) |
Jul 28, 2023 | 7.230 | 7.407 | 7.230 | 7.368 | 4,001,629 | +0.27(+3.74%) |
Jul 27, 2023 | 7.407 | 7.407 | 7.093 | 7.102 | 3,998,261 | -0.17(-2.30%) |
Jul 26, 2023 | 7.260 | 7.298 | 7.196 | 7.270 | 2,602,773 | +0.10(+1.37%) |
Jul 25, 2023 | 7.161 | 7.250 | 7.122 | 7.171 | 1,809,616 | +0.06(+0.83%) |
Jul 24, 2023 | 7.171 | 7.171 | 7.048 | 7.112 | 3,259,367 | -0.06(-0.82%) |
Jul 21, 2023 | 7.142 | 7.230 | 7.112 | 7.171 | 2,735,945 | +0.03(+0.41%) |
Jul 20, 2023 | 7.250 | 7.260 | 7.063 | 7.142 | 3,088,388 | -0.13(-1.76%) |
Jul 19, 2023 | 7.250 | 7.304 | 7.230 | 7.270 | 2,981,010 | +0.02(+0.27%) |
Jul 18, 2023 | 7.181 | 7.324 | 7.157 | 7.250 | 2,651,571 | +0.18(+2.50%) |
Jul 17, 2023 | 6.994 | 7.161 | 6.945 | 7.073 | 3,040,439 | +0.02(+0.28%) |
Jul 14, 2023 | 7.142 | 7.176 | 7.029 | 7.053 | 2,919,737 | -0.01(-0.14%) |
Jul 13, 2023 | 7.083 | 7.102 | 6.994 | 7.063 | 4,183,409 | +0.25(+3.61%) |
Jul 12, 2023 | 6.640 | 6.866 | 6.640 | 6.817 | 4,642,222 | +0.43(+6.78%) |
Jul 11, 2023 | 6.227 | 6.473 | 6.222 | 6.384 | 4,534,497 | +0.22(+3.51%) |
Jul 10, 2023 | 5.961 | 6.183 | 5.947 | 6.168 | 3,440,146 | +0.12(+1.95%) |
Jul 07, 2023 | 5.956 | 6.158 | 5.956 | 6.050 | 4,431,646 | +0.05(+0.82%) |
Jul 06, 2023 | 6.030 | 6.060 | 5.912 | 6.001 | 5,400,228 | -0.27(-4.24%) |
Jul 05, 2023 | 6.286 | 6.315 | 6.197 | 6.266 | 3,310,228 | -0.02(-0.31%) |
Jul 03, 2023 | 6.178 | 6.345 | 6.168 | 6.286 | 2,926,078 | +0.15(+2.40%) |
Jun 30, 2023 | 6.070 | 6.217 | 6.035 | 6.138 | 4,452,246 | +0.03(+0.48%) |
Jun 29, 2023 | 5.902 | 6.168 | 5.863 | 6.109 | 7,490,720 | +0.09(+1.47%) |
Jun 28, 2023 | 6.001 | 6.060 | 5.914 | 6.020 | 4,246,783 | -0.10(-1.61%) |
Jun 27, 2023 | 6.148 | 6.168 | 6.055 | 6.119 | 4,697,373 | -0.14(-2.20%) |
Jun 26, 2023 | 6.237 | 6.315 | 6.217 | 6.256 | 3,246,236 | -0.02(-0.31%) |
Jun 23, 2023 | 6.237 | 6.345 | 6.227 | 6.276 | 5,259,302 | -0.18(-2.74%) |
Jun 22, 2023 | 6.374 | 6.512 | 6.355 | 6.453 | 4,225,038 | -0.13(-1.94%) |
Jun 21, 2023 | 6.689 | 6.698 | 6.552 | 6.581 | 4,964,439 | -0.30(-4.43%) |
Jun 20, 2023 | 7.034 | 7.043 | 6.876 | 6.886 | 4,164,340 | -0.37(-5.15%) |
Jun 16, 2023 | 7.240 | 7.334 | 7.186 | 7.260 | 2,146,187 | +0.07(+0.96%) |
Jun 15, 2023 | 7.181 | 7.275 | 7.093 | 7.191 | 3,077,044 | -0.06(-0.81%) |
Jun 14, 2023 | 7.309 | 7.398 | 7.191 | 7.250 | 3,079,746 | +0.03(+0.41%) |
Jun 13, 2023 | 7.093 | 7.220 | 7.053 | 7.220 | 3,316,829 | +0.22(+3.09%) |
Jun 12, 2023 | 6.955 | 7.034 | 6.886 | 7.004 | 3,114,855 | -0.14(-1.93%) |
Jun 09, 2023 | 7.132 | 7.161 | 7.034 | 7.142 | 2,215,509 | -0.08(-1.09%) |
Jun 08, 2023 | 7.260 | 7.309 | 7.161 | 7.220 | 1,541,101 | +0.00(+0.00%) |
Jun 07, 2023 | 7.220 | 7.412 | 7.196 | 7.220 | 2,302,600 | +0.07(+0.96%) |
Jun 06, 2023 | 7.073 | 7.171 | 7.009 | 7.152 | 1,683,232 | -0.04(-0.55%) |
Jun 05, 2023 | 7.102 | 7.211 | 7.073 | 7.191 | 2,333,563 | +0.01(+0.14%) |
Jun 02, 2023 | 7.260 | 7.270 | 7.043 | 7.181 | 2,794,862 | +0.03(+0.41%) |
Jun 01, 2023 | 6.994 | 7.211 | 6.984 | 7.152 | 2,253,317 | +0.13(+1.82%) |
May 31, 2023 | 6.984 | 7.107 | 6.975 | 7.024 | 3,995,720 | +0.10(+1.42%) |
May 30, 2023 | 7.043 | 7.073 | 6.847 | 6.925 | 3,372,194 | -0.05(-0.71%) |
May 26, 2023 | 7.093 | 7.122 | 6.945 | 6.975 | 2,926,224 | -0.04(-0.56%) |
May 25, 2023 | 7.102 | 7.142 | 6.975 | 7.014 | 4,009,034 | -0.31(-4.30%) |
May 24, 2023 | 7.407 | 7.447 | 7.279 | 7.329 | 2,814,868 | -0.18(-2.36%) |
May 23, 2023 | 7.466 | 7.580 | 7.437 | 7.506 | 2,937,310 | -0.12(-1.55%) |
May 22, 2023 | 7.516 | 7.673 | 7.496 | 7.624 | 2,228,414 | +0.10(+1.31%) |
May 19, 2023 | 7.555 | 7.698 | 7.457 | 7.525 | 3,033,516 | -0.04(-0.52%) |
May 18, 2023 | 7.476 | 7.575 | 7.329 | 7.565 | 4,965,735 | -0.03(-0.39%) |
May 17, 2023 | 7.565 | 7.643 | 7.486 | 7.594 | 2,850,736 | -0.12(-1.53%) |
May 16, 2023 | 7.781 | 7.848 | 7.683 | 7.712 | 2,516,980 | -0.12(-1.51%) |
May 15, 2023 | 7.712 | 7.879 | 7.693 | 7.830 | 2,467,352 | +0.12(+1.53%) |
May 12, 2023 | 7.771 | 7.899 | 7.643 | 7.712 | 3,621,745 | -0.02(-0.25%) |
May 11, 2023 | 7.811 | 7.865 | 7.643 | 7.732 | 6,432,654 | -0.40(-4.96%) |
May 10, 2023 | 7.958 | 8.155 | 7.958 | 8.135 | 5,105,479 | -0.11(-1.31%) |
May 09, 2023 | 8.824 | 8.872 | 8.288 | 8.244 | 9,336,576 | -1.27(-13.34%) |
May 08, 2023 | 9.650 | 9.719 | 9.513 | 9.513 | 3,815,519 | +0.06(+0.62%) |
May 05, 2023 | 9.473 | 9.557 | 9.267 | 9.453 | 4,577,059 | +0.29(+3.11%) |
May 04, 2023 | 9.070 | 9.345 | 9.040 | 9.168 | 3,727,050 | +0.30(+3.33%) |
May 03, 2023 | 8.735 | 9.011 | 8.716 | 8.873 | 3,439,245 | +0.24(+2.73%) |
May 02, 2023 | 8.558 | 8.676 | 8.445 | 8.637 | 2,438,019 | -0.07(-0.79%) |