Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 7.440 | 7.607 | 7.391 | 7.470 | 1,786,649 | +0.03(+0.40%) |
Jul 28, 2023 | 7.420 | 7.480 | 7.370 | 7.440 | 1,091,318 | +0.07(+0.95%) |
Jul 27, 2023 | 7.460 | 7.525 | 7.310 | 7.370 | 1,724,661 | -0.08(-1.07%) |
Jul 26, 2023 | 7.300 | 7.560 | 7.267 | 7.450 | 1,717,958 | +0.13(+1.78%) |
Jul 25, 2023 | 7.260 | 7.330 | 7.187 | 7.320 | 1,737,413 | +0.03(+0.41%) |
Jul 24, 2023 | 7.060 | 7.290 | 7.060 | 7.290 | 1,739,366 | +0.24(+3.40%) |
Jul 21, 2023 | 7.180 | 7.180 | 6.990 | 7.050 | 1,811,738 | -0.07(-0.98%) |
Jul 20, 2023 | 7.200 | 7.209 | 7.035 | 7.120 | 2,013,917 | -0.03(-0.42%) |
Jul 19, 2023 | 7.240 | 7.295 | 7.090 | 7.150 | 3,029,588 | -0.02(-0.28%) |
Jul 18, 2023 | 7.150 | 7.230 | 7.110 | 7.170 | 2,056,787 | +0.06(+0.84%) |
Jul 17, 2023 | 7.270 | 7.410 | 7.100 | 7.110 | 1,400,028 | -0.18(-2.47%) |
Jul 14, 2023 | 7.450 | 7.450 | 7.275 | 7.290 | 916,950 | -0.14(-1.88%) |
Jul 13, 2023 | 7.380 | 7.530 | 7.340 | 7.430 | 1,494,222 | +0.10(+1.36%) |
Jul 12, 2023 | 7.290 | 7.438 | 7.245 | 7.330 | 1,891,560 | +0.12(+1.66%) |
Jul 11, 2023 | 7.070 | 7.220 | 7.060 | 7.210 | 1,691,829 | +0.15(+2.12%) |
Jul 10, 2023 | 7.190 | 7.260 | 7.030 | 7.060 | 2,442,452 | -0.12(-1.67%) |
Jul 07, 2023 | 7.050 | 7.250 | 7.050 | 7.180 | 1,195,059 | +0.13(+1.84%) |
Jul 06, 2023 | 7.170 | 7.219 | 7.040 | 7.050 | 1,490,449 | -0.16(-2.22%) |
Jul 05, 2023 | 7.240 | 7.320 | 7.140 | 7.210 | 1,712,540 | -0.07(-0.96%) |
Jul 03, 2023 | 7.160 | 7.330 | 7.160 | 7.280 | 1,029,470 | +0.12(+1.68%) |
Jun 30, 2023 | 7.210 | 7.280 | 7.140 | 7.160 | 1,064,476 | -0.04(-0.56%) |
Jun 29, 2023 | 7.180 | 7.350 | 7.100 | 7.200 | 1,467,374 | +0.03(+0.42%) |
Jun 28, 2023 | 7.200 | 7.200 | 7.050 | 7.170 | 1,199,665 | -0.04(-0.55%) |
Jun 27, 2023 | 7.150 | 7.340 | 7.035 | 7.210 | 1,759,523 | +0.11(+1.55%) |
Jun 26, 2023 | 7.000 | 7.200 | 7.000 | 7.100 | 2,025,386 | +0.07(+1.00%) |
Jun 23, 2023 | 7.230 | 7.290 | 6.970 | 7.030 | 2,511,135 | -0.27(-3.70%) |
Jun 22, 2023 | 7.390 | 7.438 | 7.240 | 7.300 | 955,675 | -0.09(-1.22%) |
Jun 21, 2023 | 7.340 | 7.500 | 7.300 | 7.390 | 1,241,902 | +0.02(+0.27%) |
Jun 20, 2023 | 7.380 | 7.440 | 7.285 | 7.370 | 1,542,635 | -0.05(-0.67%) |
Jun 16, 2023 | 7.660 | 7.660 | 7.310 | 7.420 | 5,970,982 | -0.07(-0.93%) |
Jun 15, 2023 | 7.230 | 7.505 | 7.170 | 7.490 | 2,168,215 | +0.19(+2.60%) |
Jun 14, 2023 | 7.450 | 7.540 | 7.275 | 7.300 | 1,710,686 | -0.13(-1.75%) |
Jun 13, 2023 | 7.500 | 7.635 | 7.400 | 7.430 | 1,659,492 | -0.09(-1.20%) |
Jun 12, 2023 | 7.500 | 7.660 | 7.450 | 7.520 | 1,690,889 | -0.03(-0.40%) |
Jun 09, 2023 | 7.600 | 7.660 | 7.480 | 7.550 | 1,330,081 | -0.06(-0.79%) |
Jun 08, 2023 | 7.690 | 7.690 | 7.505 | 7.610 | 1,181,359 | -0.08(-1.04%) |
Jun 07, 2023 | 7.810 | 7.860 | 7.550 | 7.690 | 1,980,234 | -0.04(-0.52%) |
Jun 06, 2023 | 7.440 | 7.730 | 7.410 | 7.730 | 1,835,143 | +0.30(+4.04%) |
Jun 05, 2023 | 7.540 | 7.620 | 7.350 | 7.430 | 1,979,328 | -0.08(-1.07%) |
Jun 02, 2023 | 7.540 | 7.620 | 7.440 | 7.510 | 1,746,431 | +0.11(+1.49%) |
Jun 01, 2023 | 7.470 | 7.590 | 7.360 | 7.400 | 1,944,573 | -0.06(-0.80%) |
May 31, 2023 | 7.160 | 7.505 | 7.110 | 7.460 | 2,414,464 | +0.27(+3.76%) |
May 30, 2023 | 7.650 | 7.650 | 7.140 | 7.190 | 3,185,261 | -0.47(-6.14%) |
May 26, 2023 | 7.700 | 7.790 | 7.640 | 7.660 | 1,012,540 | -0.01(-0.13%) |
May 25, 2023 | 8.020 | 8.045 | 7.600 | 7.670 | 1,757,759 | -0.42(-5.19%) |
May 24, 2023 | 8.010 | 8.160 | 8.000 | 8.090 | 1,405,552 | +0.00(+0.00%) |
May 23, 2023 | 8.130 | 8.255 | 8.060 | 8.090 | 2,061,910 | -0.08(-0.98%) |
May 22, 2023 | 8.190 | 8.240 | 7.985 | 8.170 | 1,435,366 | -0.05(-0.61%) |
May 19, 2023 | 8.390 | 8.400 | 8.060 | 8.220 | 1,323,272 | -0.12(-1.44%) |
May 18, 2023 | 8.410 | 8.520 | 8.270 | 8.340 | 1,682,645 | +0.00(+0.00%) |
May 17, 2023 | 8.380 | 8.460 | 8.225 | 8.340 | 2,026,578 | -0.05(-0.60%) |
May 16, 2023 | 8.270 | 8.585 | 8.220 | 8.390 | 1,941,810 | +0.01(+0.12%) |
May 15, 2023 | 8.600 | 8.616 | 8.220 | 8.380 | 2,632,446 | -0.28(-3.23%) |
May 12, 2023 | 8.950 | 9.090 | 8.455 | 8.660 | 3,320,766 | -0.22(-2.48%) |
May 11, 2023 | 8.600 | 9.040 | 8.455 | 8.880 | 4,002,476 | +0.27(+3.14%) |
May 10, 2023 | 8.880 | 8.910 | 8.480 | 8.610 | 3,603,760 | -0.11(-1.26%) |
May 09, 2023 | 8.250 | 8.770 | 8.189 | 8.720 | 4,888,414 | +0.47(+5.70%) |
May 08, 2023 | 7.630 | 8.325 | 7.540 | 8.250 | 4,529,283 | +0.66(+8.70%) |
May 05, 2023 | 7.380 | 7.620 | 7.380 | 7.590 | 2,415,703 | +0.35(+4.83%) |
May 04, 2023 | 7.250 | 7.325 | 7.090 | 7.240 | 1,529,065 | -0.05(-0.69%) |
May 03, 2023 | 7.460 | 7.550 | 7.280 | 7.290 | 1,594,917 | -0.14(-1.88%) |
May 02, 2023 | 7.490 | 7.565 | 7.230 | 7.430 | 2,131,834 | -0.15(-1.98%) |