Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 7.690 | 7.730 | 7.635 | 7.730 | 170,578 | +0.10(+1.31%) |
Jul 28, 2023 | 7.760 | 7.760 | 7.630 | 7.630 | 363,472 | -0.04(-0.52%) |
Jul 27, 2023 | 7.750 | 7.800 | 7.665 | 7.670 | 157,846 | -0.08(-1.03%) |
Jul 26, 2023 | 7.720 | 7.750 | 7.710 | 7.750 | 140,418 | +0.05(+0.65%) |
Jul 25, 2023 | 7.680 | 7.750 | 7.680 | 7.700 | 128,728 | +0.01(+0.13%) |
Jul 24, 2023 | 7.650 | 7.690 | 7.632 | 7.690 | 148,895 | +0.06(+0.79%) |
Jul 21, 2023 | 7.640 | 7.660 | 7.590 | 7.630 | 132,965 | -0.01(-0.13%) |
Jul 20, 2023 | 7.540 | 7.650 | 7.540 | 7.640 | 202,030 | +0.05(+0.66%) |
Jul 19, 2023 | 7.560 | 7.590 | 7.542 | 7.590 | 131,642 | +0.04(+0.53%) |
Jul 18, 2023 | 7.550 | 7.550 | 7.530 | 7.550 | 132,651 | +0.03(+0.40%) |
Jul 17, 2023 | 7.530 | 7.560 | 7.510 | 7.520 | 179,180 | +0.00(+0.00%) |
Jul 14, 2023 | 7.590 | 7.615 | 7.495 | 7.520 | 222,918 | -0.13(-1.70%) |
Jul 13, 2023 | 7.670 | 7.690 | 7.640 | 7.650 | 202,820 | +0.01(+0.13%) |
Jul 12, 2023 | 7.620 | 7.660 | 7.585 | 7.640 | 237,495 | +0.05(+0.66%) |
Jul 11, 2023 | 7.550 | 7.590 | 7.520 | 7.590 | 311,255 | +0.07(+0.93%) |
Jul 10, 2023 | 7.520 | 7.530 | 7.490 | 7.520 | 341,821 | +0.03(+0.40%) |
Jul 07, 2023 | 7.510 | 7.520 | 7.490 | 7.490 | 229,829 | -0.02(-0.27%) |
Jul 06, 2023 | 7.500 | 7.520 | 7.490 | 7.510 | 203,777 | +0.01(+0.13%) |
Jul 05, 2023 | 7.490 | 7.540 | 7.480 | 7.500 | 382,075 | -0.02(-0.27%) |
Jul 03, 2023 | 7.490 | 7.520 | 7.440 | 7.520 | 317,503 | +0.03(+0.40%) |
Jun 30, 2023 | 7.570 | 7.600 | 7.480 | 7.490 | 220,966 | -0.06(-0.79%) |
Jun 29, 2023 | 7.570 | 7.600 | 7.510 | 7.550 | 134,829 | -0.03(-0.40%) |
Jun 28, 2023 | 7.530 | 7.590 | 7.530 | 7.580 | 160,034 | +0.05(+0.66%) |
Jun 27, 2023 | 7.540 | 7.575 | 7.500 | 7.530 | 112,602 | -0.01(-0.13%) |
Jun 26, 2023 | 7.550 | 7.590 | 7.540 | 7.540 | 199,046 | -0.03(-0.40%) |
Jun 23, 2023 | 7.550 | 7.600 | 7.550 | 7.570 | 101,538 | -0.04(-0.53%) |
Jun 22, 2023 | 7.610 | 7.620 | 7.580 | 7.610 | 151,657 | +0.01(+0.13%) |
Jun 21, 2023 | 7.520 | 7.640 | 7.480 | 7.600 | 408,471 | +0.00(+0.00%) |
Jun 20, 2023 | 7.690 | 7.690 | 7.570 | 7.600 | 195,318 | -0.03(-0.39%) |
Jun 16, 2023 | 7.680 | 7.710 | 7.630 | 7.630 | 120,265 | -0.02(-0.26%) |
Jun 15, 2023 | 7.600 | 7.670 | 7.600 | 7.650 | 132,321 | +0.03(+0.39%) |
Jun 14, 2023 | 7.610 | 7.660 | 7.610 | 7.620 | 70,391 | -0.01(-0.13%) |
Jun 13, 2023 | 7.630 | 7.640 | 7.603 | 7.630 | 75,540 | +0.03(+0.39%) |
Jun 12, 2023 | 7.650 | 7.670 | 7.570 | 7.600 | 69,497 | -0.05(-0.65%) |
Jun 09, 2023 | 7.600 | 7.650 | 7.570 | 7.650 | 122,979 | +0.04(+0.53%) |
Jun 08, 2023 | 7.600 | 7.630 | 7.570 | 7.610 | 97,324 | +0.02(+0.26%) |
Jun 07, 2023 | 7.580 | 7.600 | 7.550 | 7.590 | 80,859 | +0.01(+0.13%) |
Jun 06, 2023 | 7.580 | 7.580 | 7.520 | 7.580 | 66,920 | +0.02(+0.26%) |
Jun 05, 2023 | 7.610 | 7.650 | 7.560 | 7.560 | 73,147 | -0.06(-0.79%) |
Jun 02, 2023 | 7.580 | 7.720 | 7.520 | 7.620 | 72,153 | -0.05(-0.65%) |
Jun 01, 2023 | 7.550 | 7.710 | 7.550 | 7.670 | 129,006 | +0.13(+1.72%) |
May 31, 2023 | 7.580 | 7.610 | 7.540 | 7.540 | 94,390 | -0.07(-0.92%) |
May 30, 2023 | 7.590 | 7.610 | 7.550 | 7.610 | 52,108 | +0.06(+0.73%) |
May 26, 2023 | 7.630 | 7.680 | 7.540 | 7.555 | 142,839 | -0.08(-0.98%) |
May 25, 2023 | 7.690 | 7.700 | 7.630 | 7.630 | 127,495 | -0.06(-0.78%) |
May 24, 2023 | 7.680 | 7.760 | 7.670 | 7.690 | 107,392 | -0.01(-0.13%) |
May 23, 2023 | 7.670 | 7.750 | 7.650 | 7.700 | 207,997 | -0.05(-0.65%) |
May 22, 2023 | 7.800 | 7.850 | 7.660 | 7.750 | 277,383 | -0.43(-5.26%) |
May 19, 2023 | 8.310 | 8.320 | 8.160 | 8.180 | 191,508 | -0.13(-1.56%) |
May 18, 2023 | 8.250 | 8.460 | 8.250 | 8.310 | 132,856 | +0.01(+0.12%) |
May 17, 2023 | 8.190 | 8.310 | 8.190 | 8.300 | 172,955 | +0.08(+0.97%) |
May 16, 2023 | 8.320 | 8.360 | 8.190 | 8.220 | 287,599 | -0.10(-1.20%) |
May 15, 2023 | 8.530 | 8.570 | 8.310 | 8.320 | 314,684 | -0.18(-2.12%) |
May 12, 2023 | 8.700 | 8.760 | 8.470 | 8.500 | 570,477 | -0.45(-5.03%) |
May 11, 2023 | 8.870 | 8.980 | 8.870 | 8.950 | 31,962 | +0.05(+0.56%) |
May 10, 2023 | 9.030 | 9.040 | 8.870 | 8.900 | 38,094 | -0.05(-0.56%) |
May 09, 2023 | 8.980 | 8.980 | 8.900 | 8.950 | 40,218 | -0.03(-0.33%) |
May 08, 2023 | 9.080 | 9.080 | 8.960 | 8.980 | 45,249 | -0.09(-0.99%) |
May 05, 2023 | 8.980 | 9.120 | 8.900 | 9.070 | 71,256 | +0.26(+2.95%) |
May 04, 2023 | 8.770 | 8.860 | 8.750 | 8.810 | 51,503 | -0.01(-0.11%) |
May 03, 2023 | 8.900 | 8.965 | 8.760 | 8.820 | 74,247 | -0.05(-0.62%) |
May 02, 2023 | 8.960 | 8.980 | 8.810 | 8.875 | 84,493 | -0.09(-0.95%) |