Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 8.050 | 8.385 | 7.960 | 8.340 | 556,704 | +0.35(+4.38%) |
Jul 28, 2023 | 8.000 | 8.140 | 7.830 | 7.990 | 376,921 | +0.22(+2.83%) |
Jul 27, 2023 | 8.030 | 8.070 | 7.730 | 7.770 | 715,168 | -0.25(-3.12%) |
Jul 26, 2023 | 7.910 | 8.100 | 7.855 | 8.020 | 491,766 | +0.12(+1.52%) |
Jul 25, 2023 | 7.910 | 8.120 | 7.730 | 7.900 | 682,214 | +0.00(+0.00%) |
Jul 24, 2023 | 7.930 | 8.050 | 7.770 | 7.900 | 373,302 | -0.02(-0.25%) |
Jul 21, 2023 | 8.370 | 8.370 | 7.830 | 7.920 | 516,157 | -0.35(-4.23%) |
Jul 20, 2023 | 8.350 | 8.370 | 8.110 | 8.270 | 401,065 | -0.08(-0.96%) |
Jul 19, 2023 | 8.310 | 8.505 | 8.060 | 8.350 | 511,465 | +0.09(+1.09%) |
Jul 18, 2023 | 8.690 | 8.770 | 8.260 | 8.260 | 461,450 | -0.41(-4.73%) |
Jul 17, 2023 | 8.320 | 8.695 | 8.170 | 8.670 | 346,740 | +0.36(+4.33%) |
Jul 14, 2023 | 8.800 | 8.800 | 8.305 | 8.310 | 431,293 | -0.52(-5.89%) |
Jul 13, 2023 | 8.620 | 8.900 | 8.510 | 8.830 | 508,175 | +0.31(+3.64%) |
Jul 12, 2023 | 8.880 | 8.900 | 8.425 | 8.520 | 555,328 | -0.04(-0.47%) |
Jul 11, 2023 | 8.490 | 8.565 | 8.120 | 8.560 | 585,032 | +0.16(+1.90%) |
Jul 10, 2023 | 7.960 | 8.400 | 7.890 | 8.400 | 479,491 | +0.37(+4.61%) |
Jul 07, 2023 | 7.760 | 8.560 | 7.730 | 8.030 | 1,245,562 | +0.25(+3.21%) |
Jul 06, 2023 | 8.220 | 8.230 | 7.350 | 7.780 | 727,973 | -0.52(-6.27%) |
Jul 05, 2023 | 8.260 | 8.450 | 8.115 | 8.300 | 674,639 | -0.08(-0.95%) |
Jul 03, 2023 | 7.940 | 8.380 | 7.940 | 8.380 | 409,652 | +0.49(+6.21%) |
Jun 30, 2023 | 7.570 | 7.910 | 7.405 | 7.890 | 607,340 | +0.40(+5.34%) |
Jun 29, 2023 | 7.390 | 7.500 | 7.330 | 7.490 | 582,771 | +0.17(+2.32%) |
Jun 28, 2023 | 7.200 | 7.330 | 6.985 | 7.320 | 545,496 | +0.14(+1.95%) |
Jun 27, 2023 | 7.120 | 7.320 | 7.040 | 7.180 | 626,587 | +0.07(+0.98%) |
Jun 26, 2023 | 6.950 | 7.278 | 6.920 | 7.110 | 656,884 | +0.08(+1.14%) |
Jun 23, 2023 | 7.300 | 7.300 | 6.930 | 7.030 | 3,017,950 | -0.37(-5.00%) |
Jun 22, 2023 | 7.460 | 7.520 | 7.340 | 7.400 | 606,143 | -0.10(-1.33%) |
Jun 21, 2023 | 7.400 | 7.555 | 7.290 | 7.500 | 736,833 | +0.03(+0.40%) |
Jun 20, 2023 | 7.950 | 7.950 | 7.330 | 7.470 | 1,293,807 | -0.51(-6.39%) |
Jun 16, 2023 | 8.450 | 8.650 | 7.980 | 7.980 | 1,667,083 | -0.29(-3.51%) |
Jun 15, 2023 | 7.720 | 8.409 | 7.673 | 8.270 | 1,375,889 | +0.66(+8.67%) |
Jun 14, 2023 | 7.800 | 8.030 | 7.570 | 7.610 | 603,966 | -0.17(-2.19%) |
Jun 13, 2023 | 7.680 | 7.970 | 7.590 | 7.780 | 565,375 | +0.27(+3.60%) |
Jun 12, 2023 | 7.610 | 7.710 | 7.430 | 7.510 | 537,635 | -0.07(-0.92%) |
Jun 09, 2023 | 7.680 | 7.900 | 7.490 | 7.580 | 438,652 | -0.11(-1.43%) |
Jun 08, 2023 | 7.710 | 7.910 | 7.400 | 7.690 | 797,320 | +0.06(+0.79%) |
Jun 07, 2023 | 7.460 | 7.795 | 7.450 | 7.630 | 733,865 | +0.30(+4.09%) |
Jun 06, 2023 | 6.900 | 7.630 | 6.845 | 7.330 | 957,643 | +0.38(+5.47%) |
Jun 05, 2023 | 7.120 | 7.200 | 6.880 | 6.950 | 941,907 | -0.29(-4.01%) |
Jun 02, 2023 | 7.020 | 7.296 | 6.965 | 7.240 | 739,813 | +0.43(+6.31%) |
Jun 01, 2023 | 6.620 | 6.980 | 6.500 | 6.810 | 769,140 | +0.24(+3.65%) |
May 31, 2023 | 6.700 | 6.825 | 6.380 | 6.570 | 661,453 | -0.19(-2.81%) |
May 30, 2023 | 6.850 | 6.970 | 6.580 | 6.760 | 544,924 | -0.03(-0.44%) |
May 26, 2023 | 6.590 | 6.920 | 6.460 | 6.790 | 600,251 | +0.30(+4.62%) |
May 25, 2023 | 6.680 | 6.700 | 6.310 | 6.490 | 1,074,454 | -0.24(-3.57%) |
May 24, 2023 | 6.820 | 7.010 | 6.695 | 6.730 | 726,620 | -0.15(-2.18%) |
May 23, 2023 | 7.230 | 7.460 | 6.870 | 6.880 | 473,434 | -0.45(-6.14%) |
May 22, 2023 | 7.190 | 7.360 | 7.080 | 7.330 | 855,717 | +0.14(+1.95%) |
May 19, 2023 | 7.590 | 7.590 | 7.115 | 7.190 | 677,239 | -0.26(-3.49%) |
May 18, 2023 | 7.470 | 7.600 | 7.190 | 7.450 | 665,810 | -0.10(-1.32%) |
May 17, 2023 | 7.490 | 7.698 | 7.350 | 7.550 | 523,025 | +0.06(+0.80%) |
May 16, 2023 | 7.710 | 7.715 | 7.420 | 7.490 | 397,610 | -0.38(-4.83%) |
May 15, 2023 | 7.760 | 7.915 | 7.540 | 7.870 | 509,951 | +0.23(+3.01%) |
May 12, 2023 | 7.480 | 7.710 | 7.410 | 7.640 | 603,086 | +0.21(+2.83%) |
May 11, 2023 | 7.900 | 7.950 | 7.290 | 7.430 | 860,232 | -0.65(-8.04%) |
May 10, 2023 | 8.290 | 8.700 | 8.030 | 8.080 | 1,065,939 | -0.02(-0.25%) |
May 09, 2023 | 7.740 | 8.160 | 7.560 | 8.100 | 1,053,570 | +0.21(+2.66%) |
May 08, 2023 | 7.600 | 7.975 | 7.490 | 7.890 | 1,458,682 | +0.46(+6.19%) |
May 05, 2023 | 7.630 | 8.370 | 7.380 | 7.430 | 2,230,137 | +0.03(+0.41%) |
May 04, 2023 | 6.820 | 7.610 | 6.720 | 7.400 | 2,485,580 | +1.15(+18.40%) |
May 03, 2023 | 6.030 | 6.420 | 6.030 | 6.250 | 786,155 | +0.21(+3.48%) |
May 02, 2023 | 6.170 | 6.170 | 5.760 | 6.040 | 862,302 | -0.18(-2.89%) |