Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 8.450 | 8.460 | 8.310 | 8.400 | 8,429,871 | -0.16(-1.87%) |
Jul 28, 2023 | 8.450 | 8.615 | 8.430 | 8.560 | 7,457,247 | +0.14(+1.66%) |
Jul 27, 2023 | 8.500 | 8.600 | 8.380 | 8.420 | 7,461,300 | -0.10(-1.17%) |
Jul 26, 2023 | 8.470 | 8.530 | 8.400 | 8.520 | 11,367,095 | +0.12(+1.43%) |
Jul 25, 2023 | 8.500 | 8.580 | 8.380 | 8.400 | 10,601,365 | -0.24(-2.78%) |
Jul 24, 2023 | 8.500 | 8.750 | 8.482 | 8.640 | 11,463,129 | +0.13(+1.53%) |
Jul 21, 2023 | 8.470 | 8.550 | 8.400 | 8.510 | 10,668,692 | +0.04(+0.47%) |
Jul 20, 2023 | 8.590 | 8.680 | 8.420 | 8.470 | 10,758,010 | -0.09(-1.05%) |
Jul 19, 2023 | 8.230 | 8.570 | 8.211 | 8.560 | 14,677,673 | +0.43(+5.29%) |
Jul 18, 2023 | 7.970 | 8.170 | 7.950 | 8.130 | 7,020,621 | +0.11(+1.37%) |
Jul 17, 2023 | 8.120 | 8.130 | 8.020 | 8.020 | 11,828,686 | -0.19(-2.31%) |
Jul 14, 2023 | 8.230 | 8.310 | 8.170 | 8.210 | 11,256,512 | +0.11(+1.36%) |
Jul 13, 2023 | 8.170 | 8.220 | 8.071 | 8.100 | 7,190,946 | +0.03(+0.37%) |
Jul 12, 2023 | 8.230 | 8.240 | 8.030 | 8.070 | 8,119,813 | -0.06(-0.74%) |
Jul 11, 2023 | 7.920 | 8.155 | 7.920 | 8.130 | 9,794,083 | +0.23(+2.91%) |
Jul 10, 2023 | 7.940 | 7.955 | 7.800 | 7.900 | 11,440,546 | -0.06(-0.75%) |
Jul 07, 2023 | 7.830 | 8.010 | 7.810 | 7.960 | 14,520,158 | +0.13(+1.66%) |
Jul 06, 2023 | 7.520 | 7.860 | 7.460 | 7.830 | 21,816,038 | +0.34(+4.54%) |
Jul 05, 2023 | 7.510 | 7.730 | 7.420 | 7.490 | 13,585,368 | +0.01(+0.13%) |
Jul 03, 2023 | 7.540 | 7.550 | 7.440 | 7.480 | 4,038,708 | -0.05(-0.66%) |
Jun 30, 2023 | 7.620 | 7.650 | 7.520 | 7.530 | 8,265,639 | -0.04(-0.53%) |
Jun 29, 2023 | 7.500 | 7.640 | 7.450 | 7.570 | 8,560,851 | +0.07(+0.93%) |
Jun 28, 2023 | 7.590 | 7.610 | 7.490 | 7.500 | 7,545,548 | -0.14(-1.83%) |
Jun 27, 2023 | 7.640 | 7.755 | 7.470 | 7.640 | 8,278,448 | +0.00(+0.00%) |
Jun 26, 2023 | 7.630 | 7.720 | 7.600 | 7.640 | 7,670,070 | +0.02(+0.26%) |
Jun 23, 2023 | 7.530 | 7.720 | 7.400 | 7.620 | 8,963,458 | +0.07(+0.93%) |
Jun 22, 2023 | 7.470 | 7.590 | 7.400 | 7.550 | 12,122,638 | +0.08(+1.07%) |
Jun 21, 2023 | 7.510 | 7.520 | 7.400 | 7.470 | 13,893,916 | -0.08(-1.06%) |
Jun 20, 2023 | 7.480 | 7.620 | 7.445 | 7.550 | 15,738,149 | +0.01(+0.13%) |
Jun 16, 2023 | 7.600 | 7.620 | 7.520 | 7.540 | 15,292,811 | -0.04(-0.53%) |
Jun 15, 2023 | 7.480 | 7.655 | 7.445 | 7.580 | 19,422,212 | +0.12(+1.61%) |
Jun 14, 2023 | 7.570 | 7.620 | 7.390 | 7.460 | 11,753,725 | -0.07(-0.93%) |
Jun 13, 2023 | 7.330 | 7.605 | 7.320 | 7.530 | 14,666,766 | +0.22(+3.01%) |
Jun 12, 2023 | 7.350 | 7.380 | 7.270 | 7.310 | 6,659,476 | -0.02(-0.27%) |
Jun 09, 2023 | 7.400 | 7.450 | 7.280 | 7.330 | 14,917,784 | -0.06(-0.81%) |
Jun 08, 2023 | 7.510 | 7.645 | 7.370 | 7.390 | 17,340,684 | +0.01(+0.14%) |
Jun 07, 2023 | 7.290 | 7.430 | 7.240 | 7.380 | 21,983,570 | +0.15(+2.07%) |
Jun 06, 2023 | 7.260 | 7.370 | 7.220 | 7.230 | 19,774,288 | +0.02(+0.28%) |
Jun 05, 2023 | 7.220 | 7.245 | 7.140 | 7.210 | 11,187,607 | -0.02(-0.28%) |
Jun 02, 2023 | 7.250 | 7.260 | 7.120 | 7.230 | 10,316,993 | +0.03(+0.42%) |
Jun 01, 2023 | 7.230 | 7.290 | 7.170 | 7.200 | 17,534,248 | +0.00(+0.00%) |
May 31, 2023 | 7.200 | 7.280 | 7.085 | 7.200 | 20,442,486 | -0.01(-0.14%) |
May 30, 2023 | 7.510 | 7.520 | 7.190 | 7.210 | 13,599,046 | -0.24(-3.22%) |
May 26, 2023 | 7.450 | 7.500 | 7.330 | 7.450 | 14,813,401 | +0.12(+1.64%) |
May 25, 2023 | 7.460 | 7.500 | 7.250 | 7.330 | 20,779,464 | -0.24(-3.17%) |
May 24, 2023 | 7.640 | 7.650 | 7.500 | 7.570 | 11,341,121 | -0.12(-1.56%) |
May 23, 2023 | 7.920 | 7.965 | 7.680 | 7.690 | 16,272,300 | -0.26(-3.27%) |
May 22, 2023 | 8.030 | 8.060 | 7.870 | 7.950 | 13,384,810 | +0.04(+0.51%) |
May 19, 2023 | 8.300 | 8.360 | 7.895 | 7.910 | 77,692,216 | -0.35(-4.24%) |
May 18, 2023 | 8.450 | 8.760 | 8.230 | 8.260 | 33,691,220 | +0.13(+1.60%) |
May 17, 2023 | 8.200 | 8.205 | 7.990 | 8.130 | 9,103,031 | +0.00(+0.00%) |
May 16, 2023 | 8.010 | 8.176 | 8.010 | 8.130 | 18,729,052 | +0.06(+0.74%) |
May 15, 2023 | 8.040 | 8.180 | 8.025 | 8.070 | 10,608,189 | +0.04(+0.50%) |
May 12, 2023 | 8.140 | 8.185 | 7.910 | 8.030 | 18,032,056 | -0.18(-2.19%) |
May 11, 2023 | 8.410 | 8.420 | 8.110 | 8.210 | 14,747,774 | -0.14(-1.68%) |
May 10, 2023 | 8.330 | 8.505 | 8.020 | 8.350 | 26,327,668 | -0.75(-8.24%) |
May 09, 2023 | 9.020 | 9.210 | 8.970 | 9.100 | 8,327,286 | +0.04(+0.44%) |
May 08, 2023 | 8.840 | 9.090 | 8.835 | 9.060 | 10,102,068 | +0.29(+3.31%) |
May 05, 2023 | 8.750 | 8.825 | 8.700 | 8.770 | 5,656,115 | +0.10(+1.15%) |
May 04, 2023 | 8.740 | 8.780 | 8.600 | 8.670 | 5,689,227 | -0.13(-1.48%) |
May 03, 2023 | 8.830 | 8.930 | 8.730 | 8.800 | 6,532,088 | +0.00(+0.00%) |
May 02, 2023 | 8.780 | 8.830 | 8.690 | 8.800 | 6,966,456 | -0.04(-0.45%) |