Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 7.614 | 7.685 | 7.575 | 7.604 | 7,594,153 | -0.01(-0.13%) |
Jul 28, 2023 | 7.604 | 7.652 | 7.575 | 7.614 | 8,417,068 | +0.15(+2.04%) |
Jul 27, 2023 | 7.785 | 7.794 | 7.452 | 7.461 | 19,305,384 | -0.72(-8.84%) |
Jul 26, 2023 | 7.994 | 8.213 | 7.985 | 8.185 | 8,871,032 | +0.17(+2.14%) |
Jul 25, 2023 | 8.061 | 8.089 | 7.994 | 8.013 | 7,057,829 | -0.06(-0.71%) |
Jul 24, 2023 | 8.004 | 8.118 | 8.004 | 8.070 | 7,930,338 | +0.04(+0.47%) |
Jul 21, 2023 | 8.080 | 8.089 | 8.004 | 8.032 | 9,100,702 | -0.08(-0.94%) |
Jul 20, 2023 | 8.137 | 8.185 | 8.085 | 8.108 | 9,624,076 | -0.03(-0.35%) |
Jul 19, 2023 | 8.089 | 8.166 | 8.051 | 8.137 | 8,408,417 | +0.14(+1.79%) |
Jul 18, 2023 | 7.804 | 8.004 | 7.804 | 7.994 | 7,635,889 | +0.17(+2.19%) |
Jul 17, 2023 | 7.804 | 7.871 | 7.775 | 7.823 | 6,345,531 | +0.06(+0.74%) |
Jul 14, 2023 | 7.899 | 7.899 | 7.766 | 7.766 | 11,863,271 | -0.10(-1.21%) |
Jul 13, 2023 | 7.785 | 7.880 | 7.775 | 7.861 | 11,675,349 | +0.16(+2.10%) |
Jul 12, 2023 | 7.623 | 7.747 | 7.618 | 7.699 | 11,867,191 | +0.26(+3.45%) |
Jul 11, 2023 | 7.357 | 7.461 | 7.338 | 7.442 | 11,242,639 | +0.16(+2.22%) |
Jul 10, 2023 | 7.252 | 7.319 | 7.242 | 7.280 | 11,477,654 | -0.02(-0.26%) |
Jul 07, 2023 | 7.176 | 7.338 | 7.176 | 7.300 | 9,237,289 | +0.12(+1.72%) |
Jul 06, 2023 | 7.166 | 7.185 | 7.090 | 7.176 | 9,790,823 | -0.09(-1.18%) |
Jul 05, 2023 | 7.357 | 7.367 | 7.252 | 7.261 | 8,689,531 | -0.32(-4.27%) |
Jul 03, 2023 | 7.509 | 7.614 | 7.499 | 7.585 | 5,936,759 | +0.10(+1.40%) |
Jun 30, 2023 | 7.461 | 7.499 | 7.428 | 7.480 | 9,051,032 | +0.18(+2.48%) |
Jun 29, 2023 | 7.223 | 7.309 | 7.214 | 7.300 | 4,898,865 | +0.13(+1.86%) |
Jun 28, 2023 | 7.147 | 7.195 | 7.119 | 7.166 | 6,794,675 | +0.04(+0.53%) |
Jun 27, 2023 | 7.081 | 7.138 | 7.024 | 7.128 | 6,001,894 | +0.11(+1.63%) |
Jun 26, 2023 | 7.004 | 7.081 | 7.004 | 7.014 | 6,892,819 | -0.04(-0.54%) |
Jun 23, 2023 | 7.043 | 7.081 | 7.024 | 7.052 | 6,957,881 | -0.10(-1.46%) |
Jun 22, 2023 | 7.223 | 7.242 | 7.157 | 7.157 | 9,672,704 | -0.19(-2.59%) |
Jun 21, 2023 | 7.404 | 7.442 | 7.347 | 7.347 | 9,313,979 | -0.20(-2.65%) |
Jun 20, 2023 | 7.585 | 7.585 | 7.499 | 7.547 | 6,386,172 | +0.00(+0.00%) |
Jun 16, 2023 | 7.556 | 7.580 | 7.509 | 7.547 | 9,251,733 | +0.01(+0.13%) |
Jun 15, 2023 | 7.480 | 7.547 | 7.471 | 7.537 | 8,483,256 | -0.05(-0.63%) |
Jun 14, 2023 | 7.633 | 7.690 | 7.561 | 7.585 | 11,167,789 | +0.02(+0.25%) |
Jun 13, 2023 | 7.442 | 7.585 | 7.433 | 7.566 | 9,426,192 | +0.13(+1.79%) |
Jun 12, 2023 | 7.480 | 7.509 | 7.366 | 7.433 | 10,717,748 | -0.07(-0.89%) |
Jun 09, 2023 | 7.499 | 7.528 | 7.473 | 7.499 | 6,952,780 | -0.07(-0.88%) |
Jun 08, 2023 | 7.566 | 7.585 | 7.504 | 7.566 | 7,611,224 | +0.02(+0.25%) |
Jun 07, 2023 | 7.518 | 7.575 | 7.476 | 7.547 | 10,277,082 | +0.02(+0.25%) |
Jun 06, 2023 | 7.376 | 7.547 | 7.357 | 7.528 | 9,829,448 | +0.15(+2.06%) |
Jun 05, 2023 | 7.423 | 7.442 | 7.309 | 7.376 | 8,922,297 | -0.10(-1.40%) |
Jun 02, 2023 | 7.395 | 7.514 | 7.385 | 7.480 | 8,810,032 | +0.20(+2.75%) |
Jun 01, 2023 | 7.223 | 7.319 | 7.204 | 7.280 | 6,199,953 | +0.12(+1.73%) |
May 31, 2023 | 7.214 | 7.219 | 7.081 | 7.157 | 10,106,752 | -0.23(-3.09%) |
May 30, 2023 | 7.423 | 7.452 | 7.319 | 7.385 | 9,198,564 | -0.05(-0.64%) |
May 26, 2023 | 7.385 | 7.452 | 7.357 | 7.433 | 8,516,486 | +0.03(+0.39%) |
May 25, 2023 | 7.414 | 7.461 | 7.357 | 7.404 | 7,067,457 | -0.06(-0.77%) |
May 24, 2023 | 7.528 | 7.537 | 7.442 | 7.461 | 8,422,659 | -0.19(-2.49%) |
May 23, 2023 | 7.671 | 7.775 | 7.652 | 7.652 | 8,884,713 | +0.03(+0.37%) |
May 22, 2023 | 7.595 | 7.633 | 7.528 | 7.623 | 9,267,180 | +0.02(+0.25%) |
May 19, 2023 | 7.556 | 7.623 | 7.537 | 7.604 | 8,177,406 | +0.07(+0.88%) |
May 18, 2023 | 7.499 | 7.537 | 7.442 | 7.537 | 9,164,476 | +0.00(+0.00%) |
May 17, 2023 | 7.376 | 7.561 | 7.338 | 7.537 | 10,249,426 | +0.26(+3.53%) |
May 16, 2023 | 7.385 | 7.423 | 7.280 | 7.280 | 8,726,301 | -0.17(-2.30%) |
May 15, 2023 | 7.328 | 7.499 | 7.309 | 7.452 | 9,187,440 | +0.16(+2.22%) |
May 12, 2023 | 7.366 | 7.376 | 7.271 | 7.290 | 7,579,033 | -0.02(-0.26%) |
May 11, 2023 | 7.223 | 7.328 | 7.187 | 7.309 | 9,382,447 | -0.07(-0.90%) |
May 10, 2023 | 7.414 | 7.418 | 7.280 | 7.376 | 11,627,199 | -0.02(-0.26%) |
May 09, 2023 | 7.338 | 7.423 | 7.323 | 7.395 | 10,965,226 | -0.05(-0.64%) |
May 08, 2023 | 7.480 | 7.509 | 7.418 | 7.442 | 8,872,594 | +0.00(+0.00%) |
May 05, 2023 | 7.261 | 7.480 | 7.242 | 7.442 | 12,467,739 | +0.33(+4.69%) |
May 04, 2023 | 7.157 | 7.200 | 7.004 | 7.109 | 16,538,335 | -0.13(-1.84%) |
May 03, 2023 | 7.252 | 7.366 | 7.233 | 7.242 | 12,856,484 | -0.15(-2.06%) |
May 02, 2023 | 7.537 | 7.547 | 7.295 | 7.395 | 14,509,746 | -0.21(-2.75%) |