Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 7.670 | 7.745 | 7.520 | 7.620 | 7,396,301 | -0.05(-0.65%) |
Jul 28, 2023 | 7.780 | 7.820 | 7.570 | 7.670 | 8,695,662 | +0.15(+1.99%) |
Jul 27, 2023 | 7.750 | 8.170 | 7.510 | 7.520 | 22,334,192 | -0.02(-0.27%) |
Jul 26, 2023 | 7.430 | 7.640 | 7.430 | 7.540 | 7,027,289 | +0.10(+1.34%) |
Jul 25, 2023 | 7.380 | 7.470 | 7.320 | 7.440 | 4,478,106 | +0.06(+0.81%) |
Jul 24, 2023 | 7.450 | 7.450 | 7.285 | 7.380 | 4,062,591 | -0.03(-0.40%) |
Jul 21, 2023 | 7.370 | 7.470 | 7.345 | 7.410 | 3,693,531 | -0.05(-0.67%) |
Jul 20, 2023 | 7.460 | 7.530 | 7.340 | 7.460 | 6,139,730 | +0.00(+0.00%) |
Jul 19, 2023 | 7.400 | 7.460 | 7.370 | 7.460 | 5,245,281 | +0.02(+0.27%) |
Jul 18, 2023 | 7.310 | 7.480 | 7.290 | 7.440 | 3,646,076 | +0.09(+1.22%) |
Jul 17, 2023 | 7.300 | 7.400 | 7.220 | 7.350 | 3,198,667 | +0.03(+0.41%) |
Jul 14, 2023 | 7.330 | 7.390 | 7.180 | 7.320 | 5,710,414 | -0.02(-0.27%) |
Jul 13, 2023 | 7.100 | 7.400 | 7.040 | 7.340 | 7,651,996 | +0.30(+4.26%) |
Jul 12, 2023 | 7.050 | 7.120 | 6.990 | 7.040 | 7,779,437 | +0.08(+1.15%) |
Jul 11, 2023 | 6.900 | 7.000 | 6.830 | 6.960 | 5,864,105 | +0.15(+2.20%) |
Jul 10, 2023 | 6.700 | 6.855 | 6.660 | 6.810 | 4,618,104 | +0.12(+1.79%) |
Jul 07, 2023 | 6.610 | 6.770 | 6.570 | 6.690 | 7,275,469 | +0.12(+1.83%) |
Jul 06, 2023 | 6.850 | 6.890 | 6.550 | 6.570 | 6,338,492 | -0.40(-5.74%) |
Jul 05, 2023 | 6.980 | 7.040 | 6.920 | 6.970 | 4,172,844 | -0.11(-1.55%) |
Jul 03, 2023 | 7.090 | 7.120 | 7.020 | 7.080 | 1,600,606 | +0.00(+0.00%) |
Jun 30, 2023 | 7.070 | 7.105 | 7.010 | 7.080 | 6,098,246 | +0.09(+1.29%) |
Jun 29, 2023 | 6.950 | 7.100 | 6.948 | 6.990 | 6,029,537 | +0.03(+0.43%) |
Jun 28, 2023 | 6.990 | 7.070 | 6.940 | 6.960 | 4,348,615 | -0.08(-1.14%) |
Jun 27, 2023 | 6.900 | 7.100 | 6.865 | 7.040 | 3,918,223 | +0.15(+2.18%) |
Jun 26, 2023 | 6.920 | 7.050 | 6.890 | 6.890 | 3,651,357 | -0.01(-0.14%) |
Jun 23, 2023 | 6.850 | 6.929 | 6.820 | 6.900 | 2,089,740 | +0.02(+0.29%) |
Jun 22, 2023 | 6.960 | 6.975 | 6.835 | 6.880 | 2,776,223 | -0.13(-1.85%) |
Jun 21, 2023 | 7.010 | 7.100 | 6.965 | 7.010 | 4,980,483 | -0.01(-0.14%) |
Jun 20, 2023 | 7.140 | 7.210 | 6.970 | 7.020 | 5,628,297 | -0.18(-2.50%) |
Jun 16, 2023 | 7.260 | 7.300 | 7.180 | 7.200 | 7,171,972 | -0.10(-1.37%) |
Jun 15, 2023 | 7.190 | 7.350 | 7.190 | 7.300 | 7,194,362 | +0.04(+0.55%) |
Jun 14, 2023 | 7.170 | 7.290 | 7.140 | 7.260 | 7,851,005 | +0.12(+1.68%) |
Jun 13, 2023 | 6.910 | 7.160 | 6.850 | 7.140 | 6,844,262 | +0.24(+3.48%) |
Jun 12, 2023 | 6.950 | 6.990 | 6.880 | 6.900 | 3,206,208 | -0.06(-0.86%) |
Jun 09, 2023 | 6.880 | 6.970 | 6.810 | 6.960 | 7,070,062 | +0.09(+1.31%) |
Jun 08, 2023 | 6.850 | 6.900 | 6.740 | 6.870 | 8,566,108 | +0.00(+0.00%) |
Jun 07, 2023 | 6.750 | 6.885 | 6.710 | 6.870 | 8,465,563 | +0.15(+2.23%) |
Jun 06, 2023 | 6.360 | 6.740 | 6.360 | 6.720 | 6,808,626 | +0.32(+5.00%) |
Jun 05, 2023 | 6.380 | 6.460 | 6.340 | 6.400 | 3,294,537 | +0.03(+0.47%) |
Jun 02, 2023 | 6.140 | 6.385 | 6.125 | 6.370 | 4,675,677 | +0.30(+4.94%) |
Jun 01, 2023 | 6.060 | 6.200 | 6.025 | 6.070 | 4,419,836 | +0.07(+1.17%) |
May 31, 2023 | 5.970 | 6.110 | 5.965 | 6.000 | 6,868,191 | -0.02(-0.33%) |
May 30, 2023 | 6.320 | 6.390 | 5.955 | 6.020 | 5,365,264 | -0.28(-4.44%) |
May 26, 2023 | 6.290 | 6.370 | 6.230 | 6.300 | 3,413,160 | +0.07(+1.12%) |
May 25, 2023 | 6.200 | 6.275 | 6.140 | 6.230 | 5,494,414 | +0.06(+0.97%) |
May 24, 2023 | 6.200 | 6.220 | 6.015 | 6.170 | 9,486,644 | +0.00(+0.00%) |
May 23, 2023 | 6.290 | 6.360 | 6.130 | 6.170 | 6,969,883 | -0.17(-2.68%) |
May 22, 2023 | 6.450 | 6.540 | 6.325 | 6.340 | 6,349,844 | -0.16(-2.46%) |
May 19, 2023 | 6.640 | 6.690 | 6.485 | 6.500 | 5,647,872 | -0.09(-1.37%) |
May 18, 2023 | 6.610 | 6.640 | 6.495 | 6.590 | 4,249,466 | -0.04(-0.60%) |
May 17, 2023 | 6.690 | 6.690 | 6.550 | 6.630 | 3,785,413 | +0.02(+0.30%) |
May 16, 2023 | 6.550 | 6.655 | 6.535 | 6.610 | 2,754,593 | +0.03(+0.46%) |
May 15, 2023 | 6.550 | 6.640 | 6.500 | 6.580 | 4,615,598 | -0.03(-0.45%) |
May 12, 2023 | 6.680 | 6.680 | 6.580 | 6.610 | 3,955,512 | -0.05(-0.75%) |
May 11, 2023 | 6.570 | 6.700 | 6.485 | 6.660 | 6,548,555 | +0.03(+0.45%) |
May 10, 2023 | 6.820 | 6.850 | 6.590 | 6.630 | 4,169,572 | -0.11(-1.63%) |
May 09, 2023 | 6.500 | 6.765 | 6.500 | 6.740 | 6,918,976 | +0.19(+2.90%) |
May 08, 2023 | 6.600 | 6.671 | 6.522 | 6.550 | 5,213,809 | -0.06(-0.91%) |
May 05, 2023 | 6.330 | 6.610 | 6.320 | 6.610 | 7,453,190 | +0.26(+4.09%) |
May 04, 2023 | 6.490 | 6.570 | 6.310 | 6.350 | 8,856,286 | +0.04(+0.63%) |
May 03, 2023 | 6.320 | 6.450 | 6.280 | 6.310 | 7,384,090 | -0.07(-1.10%) |
May 02, 2023 | 6.120 | 6.730 | 6.000 | 6.380 | 25,976,460 | +0.30(+4.93%) |