Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 7.813 | 8.127 | 7.771 | 7.868 | 198,600 | +0.13(+1.67%) |
Jul 28, 2023 | 7.683 | 7.794 | 7.637 | 7.739 | 67,903 | +0.08(+1.09%) |
Jul 27, 2023 | 7.803 | 7.803 | 7.637 | 7.655 | 33,144 | -0.11(-1.43%) |
Jul 26, 2023 | 7.831 | 7.915 | 7.711 | 7.766 | 45,683 | -0.04(-0.47%) |
Jul 25, 2023 | 7.711 | 7.905 | 7.692 | 7.803 | 62,749 | +0.09(+1.20%) |
Jul 24, 2023 | 7.720 | 7.720 | 7.609 | 7.711 | 56,505 | +0.01(+0.12%) |
Jul 21, 2023 | 7.739 | 7.739 | 7.591 | 7.702 | 54,947 | -0.01(-0.12%) |
Jul 20, 2023 | 7.655 | 7.739 | 7.637 | 7.711 | 41,517 | +0.06(+0.85%) |
Jul 19, 2023 | 7.646 | 7.674 | 7.470 | 7.646 | 99,694 | +0.01(+0.12%) |
Jul 18, 2023 | 7.618 | 7.711 | 7.563 | 7.637 | 38,311 | +0.10(+1.35%) |
Jul 17, 2023 | 7.591 | 7.702 | 7.507 | 7.535 | 65,765 | -0.03(-0.37%) |
Jul 14, 2023 | 7.507 | 7.600 | 7.433 | 7.563 | 66,647 | +0.06(+0.74%) |
Jul 13, 2023 | 7.480 | 7.526 | 7.424 | 7.507 | 43,530 | +0.04(+0.50%) |
Jul 12, 2023 | 7.600 | 7.600 | 7.424 | 7.470 | 57,100 | -0.05(-0.62%) |
Jul 11, 2023 | 7.665 | 7.665 | 7.442 | 7.517 | 46,976 | -0.11(-1.46%) |
Jul 10, 2023 | 7.674 | 7.748 | 7.601 | 7.628 | 34,824 | -0.05(-0.60%) |
Jul 07, 2023 | 7.591 | 7.757 | 7.517 | 7.674 | 150,657 | +0.09(+1.22%) |
Jul 06, 2023 | 7.591 | 7.609 | 7.368 | 7.581 | 53,921 | -0.06(-0.73%) |
Jul 05, 2023 | 7.544 | 7.782 | 7.535 | 7.637 | 70,718 | +0.15(+1.98%) |
Jul 03, 2023 | 7.396 | 7.572 | 7.396 | 7.489 | 34,918 | +0.06(+0.75%) |
Jun 30, 2023 | 7.480 | 7.489 | 7.405 | 7.433 | 46,518 | -0.01(-0.12%) |
Jun 29, 2023 | 7.470 | 7.563 | 7.415 | 7.442 | 29,422 | +0.01(+0.12%) |
Jun 28, 2023 | 7.572 | 7.637 | 7.405 | 7.433 | 45,371 | -0.12(-1.59%) |
Jun 27, 2023 | 7.470 | 7.646 | 7.470 | 7.554 | 49,321 | +0.13(+1.75%) |
Jun 26, 2023 | 7.618 | 7.785 | 7.405 | 7.424 | 73,983 | -0.17(-2.20%) |
Jun 23, 2023 | 7.378 | 7.794 | 7.368 | 7.591 | 414,766 | +0.14(+1.86%) |
Jun 22, 2023 | 7.313 | 7.646 | 7.304 | 7.452 | 106,078 | +0.16(+2.16%) |
Jun 21, 2023 | 7.387 | 7.461 | 7.276 | 7.294 | 59,604 | -0.09(-1.25%) |
Jun 20, 2023 | 7.341 | 7.405 | 7.248 | 7.387 | 64,774 | -0.03(-0.37%) |
Jun 16, 2023 | 7.581 | 7.581 | 7.350 | 7.415 | 104,332 | -0.09(-1.23%) |
Jun 15, 2023 | 7.452 | 7.526 | 7.415 | 7.507 | 44,957 | +0.01(+0.12%) |
Jun 14, 2023 | 7.581 | 7.683 | 7.452 | 7.498 | 40,350 | -0.08(-1.10%) |
Jun 13, 2023 | 7.535 | 7.646 | 7.480 | 7.581 | 48,099 | +0.10(+1.36%) |
Jun 12, 2023 | 7.498 | 7.503 | 7.341 | 7.480 | 63,070 | +0.03(+0.37%) |
Jun 09, 2023 | 7.581 | 7.646 | 7.387 | 7.452 | 65,117 | -0.11(-1.47%) |
Jun 08, 2023 | 7.762 | 7.794 | 7.527 | 7.563 | 67,827 | -0.22(-2.80%) |
Jun 07, 2023 | 7.663 | 7.817 | 7.657 | 7.780 | 70,499 | +0.16(+2.14%) |
Jun 06, 2023 | 7.236 | 7.635 | 7.236 | 7.617 | 60,900 | +0.39(+5.40%) |
Jun 05, 2023 | 7.418 | 7.448 | 7.209 | 7.227 | 55,867 | -0.29(-3.86%) |
Jun 02, 2023 | 7.318 | 7.536 | 7.264 | 7.517 | 84,556 | +0.32(+4.41%) |
Jun 01, 2023 | 7.291 | 7.391 | 7.173 | 7.200 | 100,010 | -0.11(-1.49%) |
May 31, 2023 | 7.617 | 7.617 | 7.173 | 7.309 | 102,885 | -0.31(-4.05%) |
May 30, 2023 | 7.771 | 7.809 | 7.590 | 7.617 | 20,491 | -0.16(-2.10%) |
May 26, 2023 | 7.563 | 7.799 | 7.563 | 7.780 | 44,164 | +0.17(+2.26%) |
May 25, 2023 | 7.808 | 7.835 | 7.499 | 7.608 | 62,683 | -0.22(-2.78%) |
May 24, 2023 | 7.944 | 7.944 | 7.780 | 7.826 | 52,762 | -0.12(-1.48%) |
May 23, 2023 | 7.617 | 8.080 | 7.617 | 7.944 | 131,902 | +0.44(+5.80%) |
May 22, 2023 | 7.581 | 7.635 | 7.472 | 7.508 | 233,931 | -0.07(-0.96%) |
May 19, 2023 | 7.644 | 7.663 | 7.477 | 7.581 | 70,390 | +0.00(+0.00%) |
May 18, 2023 | 7.527 | 7.608 | 7.481 | 7.581 | 55,025 | +0.08(+1.09%) |
May 17, 2023 | 7.336 | 7.527 | 7.300 | 7.499 | 118,802 | +0.22(+2.99%) |
May 16, 2023 | 7.309 | 7.323 | 7.255 | 7.282 | 58,793 | -0.07(-0.99%) |
May 15, 2023 | 7.436 | 7.463 | 7.309 | 7.354 | 61,689 | -0.11(-1.46%) |
May 12, 2023 | 7.481 | 7.508 | 7.409 | 7.463 | 42,504 | +0.00(+0.00%) |
May 11, 2023 | 7.427 | 7.508 | 7.372 | 7.463 | 82,407 | +0.04(+0.49%) |
May 10, 2023 | 7.527 | 7.527 | 7.354 | 7.427 | 117,094 | -0.04(-0.49%) |
May 09, 2023 | 7.499 | 7.527 | 7.436 | 7.463 | 46,437 | -0.04(-0.48%) |
May 08, 2023 | 7.599 | 7.599 | 7.472 | 7.499 | 40,189 | -0.05(-0.72%) |
May 05, 2023 | 7.527 | 7.590 | 7.445 | 7.554 | 51,261 | +0.10(+1.34%) |
May 04, 2023 | 7.418 | 7.527 | 7.291 | 7.454 | 75,408 | -0.02(-0.24%) |
May 03, 2023 | 7.499 | 7.599 | 7.463 | 7.472 | 103,854 | -0.01(-0.12%) |
May 02, 2023 | 7.454 | 7.517 | 7.363 | 7.481 | 102,849 | +0.03(+0.37%) |