Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 6.600 | 6.600 | 6.300 | 6.360 | 5,571 | -0.15(-2.30%) |
Jul 28, 2023 | 6.600 | 6.600 | 6.300 | 6.510 | 5,285 | +0.09(+1.40%) |
Jul 27, 2023 | 6.360 | 6.597 | 6.300 | 6.420 | 3,225 | -0.06(-0.88%) |
Jul 26, 2023 | 6.600 | 6.594 | 6.000 | 6.477 | 7,637 | +0.33(+5.32%) |
Jul 25, 2023 | 6.270 | 6.471 | 6.150 | 6.150 | 5,419 | +0.15(+2.50%) |
Jul 24, 2023 | 6.150 | 6.300 | 6.000 | 6.000 | 4,405 | -0.33(-5.21%) |
Jul 21, 2023 | 6.540 | 6.900 | 5.706 | 6.330 | 6,464 | -0.30(-4.52%) |
Jul 20, 2023 | 6.900 | 6.900 | 6.150 | 6.630 | 4,663 | -0.04(-0.54%) |
Jul 19, 2023 | 6.783 | 6.900 | 6.609 | 6.666 | 5,954 | -0.20(-2.97%) |
Jul 18, 2023 | 6.750 | 6.960 | 6.429 | 6.870 | 3,932 | -0.03(-0.43%) |
Jul 17, 2023 | 7.260 | 7.260 | 6.426 | 6.900 | 6,950 | +0.29(+4.40%) |
Jul 14, 2023 | 7.140 | 7.143 | 6.606 | 6.609 | 8,464 | -0.41(-5.85%) |
Jul 13, 2023 | 7.080 | 7.200 | 6.603 | 7.020 | 16,763 | +0.14(+2.09%) |
Jul 12, 2023 | 6.900 | 7.110 | 6.495 | 6.876 | 11,687 | -0.08(-1.16%) |
Jul 11, 2023 | 6.810 | 7.152 | 6.339 | 6.957 | 18,819 | +0.18(+2.61%) |
Jul 10, 2023 | 6.750 | 7.200 | 6.750 | 6.780 | 3,941 | -0.03(-0.44%) |
Jul 07, 2023 | 6.453 | 6.900 | 6.240 | 6.810 | 7,281 | +0.30(+4.66%) |
Jul 06, 2023 | 6.600 | 6.567 | 6.150 | 6.507 | 3,933 | -0.06(-0.91%) |
Jul 05, 2023 | 6.150 | 6.600 | 6.099 | 6.567 | 5,676 | +0.21(+3.25%) |
Jul 03, 2023 | 5.910 | 6.390 | 5.910 | 6.360 | 6,170 | +0.28(+4.59%) |
Jun 30, 2023 | 5.730 | 6.300 | 5.706 | 6.081 | 3,922 | -0.05(-0.88%) |
Jun 29, 2023 | 6.300 | 6.300 | 6.003 | 6.135 | 3,163 | +0.01(+0.25%) |
Jun 28, 2023 | 5.400 | 6.300 | 5.526 | 6.120 | 4,871 | +0.42(+7.42%) |
Jun 27, 2023 | 4.620 | 5.868 | 4.620 | 5.697 | 17,545 | -0.25(-4.24%) |
Jun 26, 2023 | 6.600 | 6.600 | 5.700 | 5.949 | 14,996 | -0.33(-5.26%) |
Jun 23, 2023 | 7.458 | 7.458 | 6.279 | 6.279 | 5,468 | -0.78(-11.01%) |
Jun 22, 2023 | 7.500 | 7.557 | 7.053 | 7.056 | 4,684 | -0.27(-3.72%) |
Jun 21, 2023 | 7.500 | 7.500 | 7.134 | 7.329 | 10,178 | -0.17(-2.28%) |
Jun 20, 2023 | 7.500 | 7.677 | 7.362 | 7.500 | 6,026 | +0.00(+0.00%) |
Jun 16, 2023 | 7.797 | 7.797 | 7.374 | 7.500 | 6,010 | +0.00(+0.00%) |
Jun 15, 2023 | 7.500 | 7.650 | 7.428 | 7.500 | 6,654 | +0.08(+1.01%) |
Jun 14, 2023 | 7.797 | 7.797 | 7.425 | 7.425 | 2,844 | +0.00(+0.00%) |
Jun 13, 2023 | 7.800 | 7.830 | 7.320 | 7.425 | 5,350 | -0.22(-2.90%) |
Jun 12, 2023 | 7.380 | 7.830 | 7.380 | 7.647 | 5,321 | +0.07(+0.95%) |
Jun 09, 2023 | 7.500 | 7.845 | 7.380 | 7.575 | 4,789 | +0.03(+0.36%) |
Jun 08, 2023 | 7.800 | 7.803 | 7.497 | 7.548 | 8,194 | -0.30(-3.79%) |
Jun 07, 2023 | 7.530 | 7.950 | 7.530 | 7.845 | 7,392 | +0.34(+4.47%) |
Jun 06, 2023 | 7.500 | 7.800 | 7.500 | 7.509 | 2,864 | -0.29(-3.73%) |
Jun 05, 2023 | 8.100 | 8.100 | 7.500 | 7.800 | 3,861 | -0.15(-1.85%) |
Jun 02, 2023 | 8.400 | 8.400 | 7.503 | 7.947 | 4,863 | +0.50(+6.73%) |
Jun 01, 2023 | 7.800 | 7.863 | 7.410 | 7.446 | 7,262 | -0.04(-0.56%) |
May 31, 2023 | 7.275 | 7.707 | 7.275 | 7.488 | 3,331 | -0.01(-0.16%) |
May 30, 2023 | 7.500 | 7.779 | 7.350 | 7.500 | 7,491 | -0.14(-1.81%) |
May 26, 2023 | 7.710 | 7.890 | 7.380 | 7.638 | 3,745 | +0.09(+1.23%) |
May 25, 2023 | 8.400 | 8.400 | 7.530 | 7.545 | 4,978 | -0.53(-6.51%) |
May 24, 2023 | 7.800 | 8.070 | 7.548 | 8.070 | 10,504 | +0.45(+5.95%) |
May 23, 2023 | 7.518 | 7.800 | 7.518 | 7.617 | 4,570 | +0.05(+0.71%) |
May 22, 2023 | 7.500 | 7.746 | 7.368 | 7.563 | 6,136 | +0.04(+0.60%) |
May 19, 2023 | 7.800 | 7.800 | 7.365 | 7.518 | 4,587 | -0.04(-0.52%) |
May 18, 2023 | 7.500 | 8.100 | 7.500 | 7.557 | 7,012 | -0.07(-0.90%) |
May 17, 2023 | 7.800 | 7.800 | 7.506 | 7.626 | 3,212 | +0.12(+1.64%) |
May 16, 2023 | 7.581 | 7.800 | 7.350 | 7.503 | 3,140 | -0.08(-1.03%) |
May 15, 2023 | 7.752 | 7.752 | 7.200 | 7.581 | 6,727 | +0.01(+0.16%) |
May 12, 2023 | 8.100 | 8.100 | 7.200 | 7.569 | 7,168 | -0.44(-5.54%) |
May 11, 2023 | 8.400 | 8.400 | 7.743 | 8.013 | 3,468 | -0.09(-1.07%) |
May 10, 2023 | 8.100 | 8.250 | 7.719 | 8.100 | 5,534 | +0.46(+6.01%) |
May 09, 2023 | 8.400 | 8.400 | 7.638 | 7.641 | 3,311 | -0.44(-5.42%) |
May 08, 2023 | 7.800 | 8.136 | 7.800 | 8.079 | 6,295 | +0.28(+3.54%) |
May 05, 2023 | 7.800 | 8.079 | 7.050 | 7.803 | 8,083 | +0.01(+0.08%) |
May 04, 2023 | 8.076 | 8.304 | 7.629 | 7.797 | 13,527 | -0.06(-0.80%) |
May 03, 2023 | 8.010 | 8.382 | 7.800 | 7.860 | 2,703 | +0.12(+1.55%) |
May 02, 2023 | 8.430 | 8.451 | 7.620 | 7.740 | 10,664 | -0.64(-7.63%) |