Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 7.540 | 7.750 | 7.410 | 7.610 | 47,171,032 | +0.14(+1.87%) |
Jul 28, 2023 | 7.060 | 7.540 | 6.985 | 7.470 | 68,241,072 | +0.58(+8.42%) |
Jul 27, 2023 | 7.250 | 7.450 | 6.870 | 6.890 | 42,671,200 | -0.28(-3.91%) |
Jul 26, 2023 | 6.870 | 7.290 | 6.860 | 7.170 | 44,219,248 | +0.33(+4.82%) |
Jul 25, 2023 | 7.220 | 7.280 | 6.830 | 6.840 | 33,409,072 | -0.33(-4.60%) |
Jul 24, 2023 | 6.900 | 7.260 | 6.820 | 7.170 | 41,699,468 | +0.30(+4.37%) |
Jul 21, 2023 | 7.070 | 7.150 | 6.670 | 6.870 | 88,263,712 | -0.05(-0.72%) |
Jul 20, 2023 | 7.160 | 7.165 | 6.830 | 6.920 | 47,091,280 | -0.33(-4.55%) |
Jul 19, 2023 | 7.140 | 7.695 | 7.130 | 7.250 | 66,435,976 | +0.21(+2.98%) |
Jul 18, 2023 | 7.040 | 7.280 | 6.940 | 7.040 | 38,189,896 | +0.01(+0.14%) |
Jul 17, 2023 | 6.770 | 7.110 | 6.600 | 7.030 | 42,070,332 | +0.33(+4.93%) |
Jul 14, 2023 | 7.130 | 7.200 | 6.670 | 6.700 | 55,472,140 | -0.42(-5.90%) |
Jul 13, 2023 | 7.170 | 7.420 | 7.100 | 7.120 | 50,377,336 | -0.04(-0.56%) |
Jul 12, 2023 | 7.740 | 7.890 | 7.080 | 7.160 | 122,459,728 | -0.96(-11.82%) |
Jul 11, 2023 | 8.000 | 8.370 | 7.870 | 8.120 | 56,947,680 | +0.19(+2.40%) |
Jul 10, 2023 | 7.640 | 7.965 | 7.240 | 7.930 | 65,850,368 | +0.48(+6.44%) |
Jul 07, 2023 | 7.100 | 7.730 | 7.080 | 7.450 | 75,917,136 | +0.37(+5.23%) |
Jul 06, 2023 | 7.220 | 7.279 | 6.860 | 7.080 | 44,929,968 | -0.33(-4.45%) |
Jul 05, 2023 | 7.410 | 7.530 | 7.150 | 7.410 | 53,480,536 | +0.02(+0.27%) |
Jul 03, 2023 | 7.060 | 7.440 | 7.000 | 7.390 | 53,572,888 | +0.50(+7.26%) |
Jun 30, 2023 | 7.020 | 7.180 | 6.640 | 6.890 | 73,348,920 | +0.01(+0.15%) |
Jun 29, 2023 | 6.475 | 6.940 | 6.410 | 6.880 | 72,320,976 | +0.46(+7.17%) |
Jun 28, 2023 | 6.090 | 6.540 | 6.030 | 6.420 | 68,454,040 | +0.32(+5.25%) |
Jun 27, 2023 | 5.790 | 6.150 | 5.560 | 6.100 | 74,000,120 | +0.55(+9.91%) |
Jun 26, 2023 | 6.010 | 6.280 | 5.550 | 5.550 | 107,504,128 | +0.08(+1.46%) |
Jun 23, 2023 | 5.650 | 5.750 | 5.460 | 5.470 | 62,477,352 | -0.26(-4.54%) |
Jun 22, 2023 | 6.070 | 6.080 | 5.720 | 5.730 | 47,737,916 | -0.32(-5.29%) |
Jun 21, 2023 | 6.300 | 6.310 | 6.000 | 6.050 | 49,856,096 | -0.27(-4.27%) |
Jun 20, 2023 | 6.530 | 6.580 | 6.260 | 6.320 | 32,695,340 | -0.16(-2.47%) |
Jun 16, 2023 | 6.610 | 6.760 | 6.440 | 6.480 | 45,154,420 | -0.11(-1.67%) |
Jun 15, 2023 | 6.390 | 6.750 | 6.330 | 6.590 | 41,912,708 | +0.19(+2.97%) |
Jun 14, 2023 | 6.610 | 6.655 | 6.340 | 6.400 | 37,402,580 | -0.15(-2.29%) |
Jun 13, 2023 | 6.370 | 6.660 | 6.230 | 6.550 | 64,373,180 | +0.28(+4.47%) |
Jun 12, 2023 | 6.310 | 6.520 | 6.230 | 6.270 | 38,563,136 | +0.06(+0.97%) |
Jun 09, 2023 | 6.350 | 6.400 | 6.130 | 6.210 | 35,958,628 | -0.07(-1.11%) |
Jun 08, 2023 | 6.630 | 6.700 | 6.260 | 6.280 | 50,091,060 | -0.12(-1.88%) |
Jun 07, 2023 | 6.900 | 6.925 | 6.400 | 6.400 | 46,687,540 | -0.50(-7.25%) |
Jun 06, 2023 | 6.550 | 6.910 | 6.533 | 6.900 | 42,981,444 | +0.31(+4.70%) |
Jun 05, 2023 | 6.590 | 6.610 | 6.330 | 6.590 | 35,845,376 | -0.01(-0.15%) |
Jun 02, 2023 | 6.550 | 6.610 | 6.390 | 6.600 | 52,420,628 | +0.10(+1.54%) |
Jun 01, 2023 | 6.780 | 6.820 | 6.200 | 6.500 | 160,920,192 | -1.26(-16.24%) |
May 31, 2023 | 7.670 | 7.810 | 7.490 | 7.760 | 31,986,456 | +0.05(+0.65%) |
May 30, 2023 | 7.950 | 8.095 | 7.630 | 7.710 | 13,958,903 | -0.16(-2.03%) |
May 26, 2023 | 7.590 | 7.990 | 7.520 | 7.870 | 14,524,896 | +0.26(+3.42%) |
May 25, 2023 | 7.460 | 7.665 | 7.380 | 7.610 | 11,151,087 | +0.12(+1.60%) |
May 24, 2023 | 7.460 | 7.540 | 7.300 | 7.490 | 8,202,294 | -0.06(-0.79%) |
May 23, 2023 | 7.520 | 7.940 | 7.500 | 7.550 | 14,959,393 | -0.10(-1.31%) |
May 22, 2023 | 7.200 | 7.758 | 7.070 | 7.650 | 17,429,950 | +0.47(+6.55%) |
May 19, 2023 | 7.280 | 7.510 | 7.130 | 7.180 | 14,377,220 | -0.11(-1.51%) |
May 18, 2023 | 7.170 | 7.290 | 7.110 | 7.290 | 10,051,019 | +0.06(+0.83%) |
May 17, 2023 | 7.030 | 7.240 | 6.930 | 7.230 | 12,709,204 | +0.25(+3.58%) |
May 16, 2023 | 7.100 | 7.180 | 6.970 | 6.980 | 11,180,569 | -0.19(-2.65%) |
May 15, 2023 | 7.080 | 7.190 | 6.952 | 7.170 | 11,593,444 | +0.13(+1.85%) |
May 12, 2023 | 7.090 | 7.178 | 6.890 | 7.040 | 14,065,385 | -0.02(-0.28%) |
May 11, 2023 | 7.160 | 7.290 | 6.950 | 7.060 | 15,372,258 | -0.10(-1.40%) |
May 10, 2023 | 7.365 | 7.460 | 7.150 | 7.160 | 18,701,832 | -0.12(-1.65%) |
May 09, 2023 | 6.910 | 7.350 | 6.850 | 7.280 | 29,183,872 | -0.43(-5.58%) |
May 08, 2023 | 7.750 | 7.800 | 7.260 | 7.710 | 29,725,236 | -0.02(-0.26%) |
May 05, 2023 | 7.500 | 7.820 | 7.460 | 7.730 | 16,529,260 | +0.35(+4.74%) |
May 04, 2023 | 7.470 | 7.540 | 7.255 | 7.380 | 9,688,788 | -0.03(-0.40%) |
May 03, 2023 | 7.270 | 7.650 | 7.205 | 7.410 | 12,387,365 | +0.14(+1.93%) |
May 02, 2023 | 7.360 | 7.430 | 7.100 | 7.270 | 13,073,544 | -0.05(-0.68%) |