Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 7.420 | 7.750 | 7.360 | 7.560 | 47,604 | +0.10(+1.34%) |
Jul 28, 2023 | 7.350 | 7.570 | 7.350 | 7.460 | 21,793 | +0.01(+0.13%) |
Jul 27, 2023 | 7.350 | 7.530 | 7.350 | 7.450 | 20,299 | +0.27(+3.76%) |
Jul 26, 2023 | 7.360 | 7.400 | 7.180 | 7.180 | 62,869 | -0.24(-3.23%) |
Jul 25, 2023 | 7.189 | 7.495 | 7.189 | 7.420 | 36,884 | -0.03(-0.40%) |
Jul 24, 2023 | 7.470 | 7.550 | 7.390 | 7.450 | 57,233 | -0.06(-0.80%) |
Jul 21, 2023 | 7.380 | 7.550 | 7.280 | 7.510 | 35,009 | +0.05(+0.67%) |
Jul 20, 2023 | 7.430 | 7.570 | 7.410 | 7.460 | 19,751 | -0.21(-2.74%) |
Jul 19, 2023 | 7.570 | 7.670 | 7.505 | 7.670 | 18,897 | +0.00(+0.00%) |
Jul 18, 2023 | 7.690 | 7.710 | 7.520 | 7.670 | 483,350 | -0.08(-1.03%) |
Jul 17, 2023 | 7.560 | 7.750 | 7.560 | 7.750 | 21,106 | +0.18(+2.38%) |
Jul 14, 2023 | 7.650 | 7.750 | 7.450 | 7.570 | 57,255 | -0.10(-1.30%) |
Jul 13, 2023 | 7.620 | 7.765 | 7.510 | 7.670 | 26,153 | +0.07(+0.92%) |
Jul 12, 2023 | 7.490 | 7.600 | 7.262 | 7.600 | 31,072 | +0.28(+3.83%) |
Jul 11, 2023 | 7.300 | 7.450 | 7.250 | 7.320 | 21,442 | +0.03(+0.41%) |
Jul 10, 2023 | 7.240 | 7.330 | 7.240 | 7.290 | 69,975 | +0.15(+2.10%) |
Jul 07, 2023 | 7.090 | 7.240 | 7.030 | 7.140 | 16,536 | +0.06(+0.85%) |
Jul 06, 2023 | 7.130 | 7.130 | 6.910 | 7.080 | 20,860 | +0.08(+1.14%) |
Jul 05, 2023 | 7.240 | 7.310 | 6.992 | 7.000 | 37,155 | -0.10(-1.41%) |
Jul 03, 2023 | 7.130 | 7.230 | 7.100 | 7.100 | 13,730 | -0.10(-1.39%) |
Jun 30, 2023 | 7.140 | 7.240 | 7.090 | 7.200 | 23,959 | +0.21(+3.00%) |
Jun 29, 2023 | 7.050 | 7.250 | 6.970 | 6.990 | 28,528 | -0.12(-1.69%) |
Jun 28, 2023 | 7.000 | 7.140 | 6.992 | 7.110 | 13,822 | +0.04(+0.57%) |
Jun 27, 2023 | 6.850 | 7.070 | 6.850 | 7.070 | 30,851 | +0.24(+3.51%) |
Jun 26, 2023 | 6.820 | 7.010 | 6.785 | 6.830 | 18,769 | -0.04(-0.58%) |
Jun 23, 2023 | 6.920 | 6.970 | 6.794 | 6.870 | 27,017 | -0.17(-2.41%) |
Jun 22, 2023 | 7.270 | 7.270 | 6.820 | 7.040 | 96,457 | -0.01(-0.14%) |
Jun 21, 2023 | 7.240 | 7.340 | 6.970 | 7.050 | 36,346 | -0.19(-2.62%) |
Jun 20, 2023 | 7.240 | 7.350 | 7.160 | 7.240 | 38,059 | +0.14(+1.97%) |
Jun 16, 2023 | 7.190 | 7.330 | 7.030 | 7.100 | 87,053 | +0.13(+1.87%) |
Jun 15, 2023 | 6.990 | 7.130 | 6.950 | 6.970 | 69,510 | -0.02(-0.29%) |
Jun 14, 2023 | 7.080 | 7.140 | 6.902 | 6.990 | 40,407 | -0.15(-2.10%) |
Jun 13, 2023 | 7.310 | 7.320 | 7.000 | 7.140 | 65,118 | -0.18(-2.46%) |
Jun 12, 2023 | 7.260 | 7.400 | 7.173 | 7.320 | 41,366 | +0.04(+0.55%) |
Jun 09, 2023 | 7.100 | 7.380 | 7.070 | 7.280 | 62,208 | +0.20(+2.82%) |
Jun 08, 2023 | 7.070 | 7.080 | 6.963 | 7.080 | 23,438 | +0.08(+1.14%) |
Jun 07, 2023 | 7.200 | 7.300 | 6.860 | 7.000 | 60,687 | -0.28(-3.85%) |
Jun 06, 2023 | 7.120 | 7.350 | 7.040 | 7.280 | 57,097 | +0.31(+4.45%) |
Jun 05, 2023 | 7.060 | 7.120 | 6.900 | 6.970 | 45,363 | +0.02(+0.29%) |
Jun 02, 2023 | 7.000 | 7.000 | 6.825 | 6.950 | 41,093 | +0.03(+0.43%) |
Jun 01, 2023 | 6.760 | 6.990 | 6.700 | 6.920 | 59,921 | +0.04(+0.58%) |
May 31, 2023 | 7.120 | 7.140 | 6.700 | 6.880 | 214,939 | +0.32(+4.88%) |
May 30, 2023 | 6.650 | 6.980 | 6.361 | 6.560 | 106,325 | +0.52(+8.61%) |
May 26, 2023 | 6.200 | 6.280 | 5.950 | 6.040 | 41,406 | +0.05(+0.83%) |
May 25, 2023 | 6.230 | 6.250 | 5.860 | 5.990 | 40,204 | -0.17(-2.76%) |
May 24, 2023 | 6.360 | 6.370 | 5.932 | 6.160 | 20,097 | -0.24(-3.75%) |
May 23, 2023 | 6.360 | 6.510 | 6.250 | 6.400 | 195,655 | +0.10(+1.59%) |
May 22, 2023 | 6.090 | 6.360 | 5.930 | 6.300 | 139,095 | +0.44(+7.51%) |
May 19, 2023 | 6.020 | 6.050 | 5.780 | 5.860 | 113,062 | +0.07(+1.21%) |
May 18, 2023 | 5.930 | 5.930 | 5.600 | 5.790 | 66,989 | +0.31(+5.66%) |
May 17, 2023 | 5.400 | 5.570 | 5.350 | 5.480 | 32,178 | +0.06(+1.11%) |
May 16, 2023 | 5.460 | 5.620 | 5.420 | 5.420 | 20,114 | -0.08(-1.45%) |
May 15, 2023 | 5.410 | 5.575 | 5.390 | 5.500 | 36,350 | +0.11(+2.04%) |
May 12, 2023 | 5.460 | 5.503 | 5.250 | 5.390 | 71,034 | -0.15(-2.71%) |
May 11, 2023 | 5.430 | 5.570 | 5.360 | 5.540 | 50,525 | +0.12(+2.21%) |
May 10, 2023 | 5.510 | 5.840 | 5.360 | 5.420 | 30,570 | -0.23(-4.07%) |
May 09, 2023 | 5.510 | 5.690 | 5.510 | 5.650 | 77,239 | +0.29(+5.41%) |
May 08, 2023 | 5.390 | 5.390 | 5.300 | 5.360 | 10,246 | -0.04(-0.74%) |
May 05, 2023 | 5.340 | 5.440 | 5.200 | 5.400 | 22,405 | +0.17(+3.25%) |
May 04, 2023 | 5.280 | 5.326 | 5.200 | 5.230 | 39,348 | -0.05(-0.95%) |
May 03, 2023 | 5.390 | 5.450 | 5.270 | 5.280 | 37,539 | -0.05(-0.94%) |
May 02, 2023 | 5.530 | 5.540 | 5.270 | 5.330 | 54,517 | -0.21(-3.79%) |