Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 8.242 | 8.339 | 8.145 | 8.174 | 789,654 | +0.01(+0.12%) |
Jul 28, 2023 | 8.203 | 8.232 | 8.101 | 8.164 | 746,515 | +0.00(+0.00%) |
Jul 27, 2023 | 8.300 | 8.378 | 8.106 | 8.164 | 631,790 | -0.15(-1.75%) |
Jul 26, 2023 | 8.174 | 8.339 | 8.174 | 8.310 | 667,045 | +0.03(+0.35%) |
Jul 25, 2023 | 8.281 | 8.325 | 8.125 | 8.281 | 540,429 | +0.02(+0.24%) |
Jul 24, 2023 | 8.174 | 8.339 | 8.121 | 8.261 | 778,504 | +0.09(+1.07%) |
Jul 21, 2023 | 7.931 | 8.232 | 7.871 | 8.174 | 2,278,052 | +0.28(+3.57%) |
Jul 20, 2023 | 8.009 | 8.038 | 7.790 | 7.892 | 619,209 | -0.12(-1.46%) |
Jul 19, 2023 | 8.145 | 8.164 | 7.960 | 8.009 | 681,641 | -0.08(-0.96%) |
Jul 18, 2023 | 7.970 | 8.169 | 7.960 | 8.087 | 851,788 | +0.06(+0.73%) |
Jul 17, 2023 | 7.989 | 8.096 | 7.970 | 8.028 | 652,582 | +0.02(+0.24%) |
Jul 14, 2023 | 8.067 | 8.087 | 7.931 | 8.009 | 517,370 | -0.06(-0.72%) |
Jul 13, 2023 | 8.116 | 8.164 | 7.989 | 8.067 | 584,336 | -0.06(-0.72%) |
Jul 12, 2023 | 8.116 | 8.193 | 8.067 | 8.125 | 937,629 | +0.16(+1.95%) |
Jul 11, 2023 | 8.048 | 8.057 | 7.834 | 7.970 | 966,620 | +0.00(+0.00%) |
Jul 10, 2023 | 8.018 | 8.087 | 7.882 | 7.970 | 716,691 | -0.08(-0.97%) |
Jul 07, 2023 | 7.630 | 8.135 | 7.630 | 8.048 | 988,373 | +0.43(+5.61%) |
Jul 06, 2023 | 7.669 | 7.732 | 7.474 | 7.620 | 728,897 | -0.13(-1.63%) |
Jul 05, 2023 | 7.902 | 7.902 | 7.669 | 7.746 | 670,956 | -0.17(-2.21%) |
Jul 03, 2023 | 7.892 | 8.023 | 7.844 | 7.921 | 345,027 | +0.05(+0.62%) |
Jun 30, 2023 | 7.775 | 7.980 | 7.741 | 7.873 | 1,386,270 | +0.16(+2.02%) |
Jun 29, 2023 | 7.601 | 7.756 | 7.591 | 7.717 | 623,975 | +0.14(+1.79%) |
Jun 28, 2023 | 7.581 | 7.615 | 7.484 | 7.581 | 551,644 | -0.04(-0.51%) |
Jun 27, 2023 | 7.416 | 7.664 | 7.377 | 7.620 | 855,177 | +0.19(+2.62%) |
Jun 26, 2023 | 7.241 | 7.484 | 7.231 | 7.426 | 695,709 | +0.17(+2.41%) |
Jun 23, 2023 | 7.270 | 7.319 | 7.173 | 7.251 | 3,749,550 | -0.18(-2.48%) |
Jun 22, 2023 | 7.678 | 7.688 | 7.406 | 7.435 | 738,759 | -0.29(-3.77%) |
Jun 21, 2023 | 7.552 | 7.741 | 7.503 | 7.727 | 704,009 | +0.12(+1.53%) |
Jun 20, 2023 | 7.775 | 7.785 | 7.591 | 7.610 | 1,654,354 | -0.19(-2.49%) |
Jun 16, 2023 | 7.882 | 7.921 | 7.727 | 7.805 | 2,270,392 | -0.03(-0.37%) |
Jun 15, 2023 | 7.853 | 7.916 | 7.746 | 7.834 | 2,105,044 | +0.04(+0.50%) |
Jun 14, 2023 | 7.882 | 7.960 | 7.751 | 7.795 | 1,739,344 | +0.00(+0.00%) |
Jun 13, 2023 | 7.912 | 8.023 | 7.756 | 7.795 | 1,883,447 | +0.02(+0.25%) |
Jun 12, 2023 | 7.639 | 7.891 | 7.630 | 7.775 | 877,889 | -0.02(-0.25%) |
Jun 09, 2023 | 7.581 | 7.814 | 7.489 | 7.795 | 1,184,367 | +0.17(+2.30%) |
Jun 08, 2023 | 7.649 | 7.727 | 7.503 | 7.620 | 1,065,632 | -0.10(-1.26%) |
Jun 07, 2023 | 7.532 | 7.741 | 7.484 | 7.717 | 1,079,222 | +0.25(+3.39%) |
Jun 06, 2023 | 7.290 | 7.571 | 7.270 | 7.464 | 790,224 | +0.07(+0.92%) |
Jun 05, 2023 | 7.552 | 7.673 | 7.348 | 7.396 | 813,165 | -0.13(-1.68%) |
Jun 02, 2023 | 7.309 | 7.591 | 7.251 | 7.523 | 855,156 | +0.39(+5.45%) |
Jun 01, 2023 | 7.056 | 7.212 | 6.954 | 7.134 | 596,461 | +0.08(+1.10%) |
May 31, 2023 | 6.940 | 7.134 | 6.920 | 7.056 | 1,764,198 | -0.04(-0.55%) |
May 30, 2023 | 7.163 | 7.163 | 7.037 | 7.095 | 697,446 | -0.21(-2.93%) |
May 26, 2023 | 7.406 | 7.434 | 7.221 | 7.309 | 455,945 | -0.07(-0.92%) |
May 25, 2023 | 7.445 | 7.547 | 7.299 | 7.377 | 623,286 | -0.19(-2.57%) |
May 24, 2023 | 7.581 | 7.644 | 7.484 | 7.571 | 618,889 | +0.00(+0.00%) |
May 23, 2023 | 7.532 | 7.693 | 7.469 | 7.571 | 859,992 | +0.05(+0.65%) |
May 22, 2023 | 7.387 | 7.562 | 7.319 | 7.523 | 1,203,697 | +0.18(+2.52%) |
May 19, 2023 | 7.542 | 7.571 | 7.221 | 7.338 | 2,027,821 | -0.09(-1.18%) |
May 18, 2023 | 7.367 | 7.445 | 7.280 | 7.426 | 983,797 | +0.09(+1.19%) |
May 17, 2023 | 7.290 | 7.464 | 7.251 | 7.338 | 1,099,712 | +0.15(+2.03%) |
May 16, 2023 | 7.251 | 7.294 | 7.183 | 7.192 | 698,281 | -0.07(-0.94%) |
May 15, 2023 | 7.212 | 7.377 | 7.212 | 7.260 | 714,110 | +0.07(+0.95%) |
May 12, 2023 | 7.260 | 7.328 | 7.153 | 7.192 | 946,635 | +0.03(+0.41%) |
May 11, 2023 | 7.173 | 7.280 | 7.124 | 7.163 | 801,483 | -0.17(-2.25%) |
May 10, 2023 | 7.445 | 7.445 | 7.207 | 7.328 | 762,684 | +0.00(+0.00%) |
May 09, 2023 | 7.163 | 7.435 | 7.163 | 7.328 | 594,934 | +0.08(+1.07%) |
May 08, 2023 | 7.367 | 7.440 | 7.241 | 7.251 | 753,328 | +0.02(+0.27%) |
May 05, 2023 | 7.338 | 7.484 | 7.231 | 7.231 | 886,530 | +0.13(+1.78%) |
May 04, 2023 | 7.047 | 7.255 | 6.804 | 7.105 | 1,194,291 | +0.15(+2.09%) |
May 03, 2023 | 6.621 | 7.234 | 6.602 | 6.959 | 1,498,378 | +0.17(+2.56%) |
May 02, 2023 | 6.998 | 7.007 | 6.718 | 6.785 | 1,082,814 | -0.36(-5.00%) |