Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 8.179 | 8.374 | 8.140 | 8.365 | 596,210 | +0.22(+2.76%) |
Jul 28, 2023 | 8.179 | 8.267 | 8.077 | 8.140 | 440,262 | +0.07(+0.85%) |
Jul 27, 2023 | 8.228 | 8.248 | 8.004 | 8.072 | 724,960 | -0.12(-1.43%) |
Jul 26, 2023 | 8.072 | 8.199 | 8.072 | 8.189 | 469,923 | +0.10(+1.21%) |
Jul 25, 2023 | 7.974 | 8.121 | 7.955 | 8.091 | 727,739 | +0.12(+1.47%) |
Jul 24, 2023 | 7.847 | 8.030 | 7.818 | 7.974 | 756,395 | +0.16(+2.00%) |
Jul 21, 2023 | 7.779 | 7.872 | 7.750 | 7.818 | 730,038 | +0.11(+1.39%) |
Jul 20, 2023 | 7.769 | 7.769 | 7.642 | 7.711 | 453,212 | -0.09(-1.13%) |
Jul 19, 2023 | 7.720 | 7.808 | 7.535 | 7.799 | 848,072 | +0.13(+1.65%) |
Jul 18, 2023 | 7.506 | 7.725 | 7.472 | 7.672 | 685,973 | +0.18(+2.34%) |
Jul 17, 2023 | 7.418 | 7.564 | 7.359 | 7.496 | 791,288 | +0.06(+0.79%) |
Jul 14, 2023 | 7.613 | 7.613 | 7.330 | 7.437 | 635,839 | -0.18(-2.31%) |
Jul 13, 2023 | 7.428 | 7.642 | 7.359 | 7.613 | 733,385 | +0.19(+2.50%) |
Jul 12, 2023 | 7.515 | 7.594 | 7.408 | 7.428 | 553,434 | +0.01(+0.13%) |
Jul 11, 2023 | 7.330 | 7.428 | 7.281 | 7.418 | 541,545 | +0.16(+2.15%) |
Jul 10, 2023 | 7.379 | 7.603 | 7.237 | 7.262 | 649,377 | -0.19(-2.49%) |
Jul 07, 2023 | 7.330 | 7.535 | 7.330 | 7.447 | 948,046 | +0.08(+1.06%) |
Jul 06, 2023 | 7.447 | 7.462 | 7.203 | 7.369 | 1,096,163 | -0.16(-2.08%) |
Jul 05, 2023 | 7.555 | 7.594 | 7.379 | 7.525 | 1,029,949 | -0.10(-1.28%) |
Jul 03, 2023 | 7.401 | 7.710 | 7.401 | 7.623 | 1,018,502 | +0.19(+2.59%) |
Jun 30, 2023 | 7.440 | 7.454 | 7.353 | 7.430 | 545,973 | +0.05(+0.65%) |
Jun 29, 2023 | 7.218 | 7.420 | 7.170 | 7.382 | 965,684 | +0.21(+2.96%) |
Jun 28, 2023 | 7.151 | 7.180 | 7.069 | 7.170 | 1,584,494 | +0.03(+0.40%) |
Jun 27, 2023 | 6.968 | 7.247 | 6.915 | 7.141 | 1,140,866 | +0.19(+2.77%) |
Jun 26, 2023 | 7.045 | 7.054 | 6.842 | 6.948 | 1,259,222 | -0.09(-1.23%) |
Jun 23, 2023 | 7.382 | 7.417 | 6.972 | 7.035 | 2,540,532 | -0.51(-6.77%) |
Jun 22, 2023 | 7.064 | 7.753 | 7.006 | 7.546 | 3,125,156 | +0.57(+8.15%) |
Jun 21, 2023 | 7.131 | 7.208 | 6.948 | 6.977 | 1,980,974 | -0.13(-1.90%) |
Jun 20, 2023 | 7.112 | 7.112 | 6.977 | 7.112 | 973,392 | +0.02(+0.27%) |
Jun 16, 2023 | 7.286 | 7.286 | 6.910 | 7.093 | 1,623,541 | -0.16(-2.26%) |
Jun 15, 2023 | 7.160 | 7.257 | 7.029 | 7.257 | 1,010,248 | +0.04(+0.53%) |
Jun 14, 2023 | 7.141 | 7.300 | 7.083 | 7.218 | 1,158,314 | +0.13(+1.90%) |
Jun 13, 2023 | 7.083 | 7.218 | 7.054 | 7.083 | 766,869 | +0.07(+0.96%) |
Jun 12, 2023 | 6.977 | 7.093 | 6.919 | 7.016 | 818,414 | +0.03(+0.41%) |
Jun 09, 2023 | 7.025 | 7.132 | 6.968 | 6.987 | 660,278 | -0.04(-0.55%) |
Jun 08, 2023 | 7.064 | 7.093 | 6.847 | 7.025 | 1,353,755 | -0.03(-0.41%) |
Jun 07, 2023 | 6.823 | 7.117 | 6.809 | 7.054 | 1,658,731 | +0.34(+5.02%) |
Jun 06, 2023 | 6.457 | 6.804 | 6.409 | 6.717 | 3,435,245 | +0.25(+3.87%) |
Jun 05, 2023 | 6.534 | 6.563 | 6.418 | 6.466 | 840,066 | -0.15(-2.33%) |
Jun 02, 2023 | 6.457 | 6.621 | 6.409 | 6.621 | 1,219,631 | +0.31(+4.89%) |
Jun 01, 2023 | 6.264 | 6.380 | 6.158 | 6.312 | 1,409,753 | +0.06(+0.92%) |
May 31, 2023 | 6.515 | 6.553 | 6.172 | 6.254 | 1,422,141 | -0.35(-5.26%) |
May 30, 2023 | 6.890 | 6.900 | 6.572 | 6.601 | 907,463 | -0.25(-3.66%) |
May 26, 2023 | 6.650 | 6.862 | 6.596 | 6.852 | 931,126 | +0.24(+3.64%) |
May 25, 2023 | 6.746 | 6.746 | 6.563 | 6.611 | 1,018,874 | -0.12(-1.72%) |
May 24, 2023 | 6.929 | 6.968 | 6.654 | 6.727 | 1,116,321 | -0.20(-2.92%) |
May 23, 2023 | 6.765 | 7.006 | 6.707 | 6.929 | 2,400,341 | +0.16(+2.42%) |
May 22, 2023 | 6.698 | 6.823 | 6.582 | 6.765 | 1,866,361 | +0.09(+1.30%) |
May 19, 2023 | 6.977 | 7.025 | 6.563 | 6.678 | 1,579,348 | -0.22(-3.21%) |
May 18, 2023 | 6.601 | 6.929 | 6.534 | 6.900 | 4,493,113 | +0.26(+3.92%) |
May 17, 2023 | 6.524 | 6.707 | 6.409 | 6.640 | 1,935,399 | +0.11(+1.62%) |
May 16, 2023 | 7.122 | 7.131 | 6.437 | 6.534 | 3,310,795 | -0.62(-8.63%) |
May 15, 2023 | 7.449 | 7.488 | 7.069 | 7.151 | 1,712,452 | -0.29(-3.89%) |
May 12, 2023 | 7.536 | 7.604 | 7.358 | 7.440 | 611,555 | -0.12(-1.53%) |
May 11, 2023 | 7.469 | 7.565 | 7.430 | 7.555 | 411,354 | -0.02(-0.25%) |
May 10, 2023 | 7.690 | 7.738 | 7.469 | 7.575 | 548,293 | +0.02(+0.26%) |
May 09, 2023 | 7.478 | 7.604 | 7.420 | 7.555 | 357,927 | +0.04(+0.51%) |
May 08, 2023 | 7.401 | 7.606 | 7.401 | 7.517 | 545,585 | +0.17(+2.36%) |
May 05, 2023 | 7.459 | 7.613 | 7.319 | 7.343 | 739,148 | -0.01(-0.13%) |
May 04, 2023 | 7.469 | 7.570 | 7.324 | 7.353 | 725,691 | -0.21(-2.80%) |
May 03, 2023 | 7.681 | 7.829 | 7.507 | 7.565 | 850,794 | -0.08(-1.01%) |
May 02, 2023 | 7.710 | 7.748 | 7.536 | 7.642 | 1,077,808 | -0.09(-1.12%) |