Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 6.820 | 6.975 | 6.820 | 6.920 | 175,042 | +0.14(+2.06%) |
Jul 28, 2023 | 6.770 | 6.815 | 6.730 | 6.780 | 146,255 | +0.07(+1.04%) |
Jul 27, 2023 | 6.850 | 6.850 | 6.675 | 6.710 | 219,467 | -0.10(-1.47%) |
Jul 26, 2023 | 6.780 | 6.890 | 6.750 | 6.810 | 193,790 | +0.00(+0.00%) |
Jul 25, 2023 | 6.770 | 6.855 | 6.710 | 6.810 | 170,877 | -0.01(-0.15%) |
Jul 24, 2023 | 6.850 | 6.905 | 6.780 | 6.820 | 184,164 | -0.02(-0.29%) |
Jul 21, 2023 | 7.000 | 7.040 | 6.805 | 6.840 | 236,329 | -0.11(-1.58%) |
Jul 20, 2023 | 6.980 | 7.000 | 6.880 | 6.950 | 260,840 | +0.00(+0.00%) |
Jul 19, 2023 | 6.920 | 7.010 | 6.870 | 6.950 | 210,752 | +0.06(+0.87%) |
Jul 18, 2023 | 6.950 | 7.050 | 6.865 | 6.890 | 232,739 | -0.01(-0.14%) |
Jul 17, 2023 | 6.790 | 6.965 | 6.770 | 6.900 | 299,567 | +0.13(+1.92%) |
Jul 14, 2023 | 6.920 | 6.940 | 6.760 | 6.770 | 194,012 | -0.18(-2.59%) |
Jul 13, 2023 | 6.990 | 7.030 | 6.920 | 6.950 | 199,535 | +0.00(+0.00%) |
Jul 12, 2023 | 7.050 | 7.070 | 6.950 | 6.950 | 203,656 | +0.04(+0.58%) |
Jul 11, 2023 | 6.890 | 6.955 | 6.830 | 6.910 | 246,890 | +0.07(+1.02%) |
Jul 10, 2023 | 6.760 | 6.910 | 6.760 | 6.840 | 303,761 | +0.08(+1.18%) |
Jul 07, 2023 | 6.550 | 6.790 | 6.530 | 6.760 | 389,656 | +0.18(+2.74%) |
Jul 06, 2023 | 6.580 | 6.620 | 6.500 | 6.580 | 417,593 | -0.08(-1.20%) |
Jul 05, 2023 | 6.720 | 6.720 | 6.595 | 6.660 | 264,893 | -0.09(-1.33%) |
Jul 03, 2023 | 6.710 | 6.840 | 6.710 | 6.750 | 142,912 | +0.01(+0.15%) |
Jun 30, 2023 | 6.800 | 6.850 | 6.720 | 6.740 | 211,923 | +0.03(+0.45%) |
Jun 29, 2023 | 6.700 | 6.880 | 6.685 | 6.710 | 230,149 | +0.04(+0.60%) |
Jun 28, 2023 | 6.680 | 6.740 | 6.605 | 6.670 | 302,329 | +0.02(+0.30%) |
Jun 27, 2023 | 6.730 | 6.769 | 6.650 | 6.650 | 201,385 | -0.04(-0.60%) |
Jun 26, 2023 | 6.640 | 6.865 | 6.640 | 6.690 | 365,901 | +0.04(+0.60%) |
Jun 23, 2023 | 6.670 | 6.780 | 6.570 | 6.650 | 2,439,142 | -0.17(-2.49%) |
Jun 22, 2023 | 6.910 | 6.930 | 6.800 | 6.820 | 359,981 | -0.10(-1.45%) |
Jun 21, 2023 | 6.930 | 6.980 | 6.880 | 6.920 | 229,779 | -0.06(-0.86%) |
Jun 20, 2023 | 7.050 | 7.050 | 6.950 | 6.980 | 230,429 | -0.11(-1.55%) |
Jun 16, 2023 | 7.310 | 7.310 | 7.025 | 7.090 | 400,953 | -0.10(-1.39%) |
Jun 15, 2023 | 7.100 | 7.210 | 7.050 | 7.190 | 269,196 | +0.06(+0.84%) |
Jun 14, 2023 | 7.160 | 7.165 | 6.970 | 7.130 | 333,799 | +0.06(+0.85%) |
Jun 13, 2023 | 7.020 | 7.150 | 7.010 | 7.070 | 292,160 | +0.06(+0.86%) |
Jun 12, 2023 | 7.030 | 7.120 | 6.960 | 7.010 | 273,891 | +0.01(+0.14%) |
Jun 09, 2023 | 7.060 | 7.080 | 6.920 | 7.000 | 182,856 | -0.09(-1.27%) |
Jun 08, 2023 | 7.060 | 7.100 | 6.870 | 7.090 | 2,524,458 | +0.02(+0.28%) |
Jun 07, 2023 | 6.860 | 7.100 | 6.835 | 7.070 | 260,511 | +0.30(+4.43%) |
Jun 06, 2023 | 6.520 | 6.855 | 6.500 | 6.770 | 391,221 | +0.25(+3.83%) |
Jun 05, 2023 | 6.710 | 6.750 | 6.490 | 6.520 | 309,886 | -0.24(-3.55%) |
Jun 02, 2023 | 6.490 | 6.770 | 6.410 | 6.760 | 212,122 | +0.41(+6.46%) |
Jun 01, 2023 | 6.430 | 6.430 | 6.285 | 6.350 | 220,259 | -0.09(-1.40%) |
May 31, 2023 | 6.540 | 6.630 | 6.390 | 6.440 | 1,119,091 | -0.11(-1.68%) |
May 30, 2023 | 6.640 | 6.650 | 6.545 | 6.550 | 179,206 | -0.07(-1.06%) |
May 26, 2023 | 6.570 | 6.645 | 6.510 | 6.620 | 198,136 | +0.05(+0.76%) |
May 25, 2023 | 6.630 | 6.710 | 6.540 | 6.570 | 143,750 | -0.09(-1.35%) |
May 24, 2023 | 6.740 | 6.830 | 6.640 | 6.660 | 171,935 | -0.14(-2.06%) |
May 23, 2023 | 6.860 | 7.020 | 6.760 | 6.800 | 237,146 | -0.10(-1.45%) |
May 22, 2023 | 6.810 | 6.970 | 6.790 | 6.900 | 194,862 | +0.10(+1.47%) |
May 19, 2023 | 6.860 | 6.870 | 6.660 | 6.800 | 173,190 | +0.01(+0.15%) |
May 18, 2023 | 6.720 | 6.820 | 6.660 | 6.790 | 166,137 | +0.07(+1.04%) |
May 17, 2023 | 6.570 | 6.740 | 6.520 | 6.720 | 244,527 | +0.31(+4.84%) |
May 16, 2023 | 6.450 | 6.470 | 6.380 | 6.410 | 178,524 | -0.11(-1.69%) |
May 15, 2023 | 6.420 | 6.590 | 6.345 | 6.520 | 264,074 | +0.13(+2.03%) |
May 12, 2023 | 6.280 | 6.510 | 6.266 | 6.390 | 332,554 | +0.16(+2.57%) |
May 11, 2023 | 6.410 | 6.410 | 6.140 | 6.230 | 328,700 | -0.26(-4.01%) |
May 10, 2023 | 6.440 | 6.540 | 6.030 | 6.490 | 496,928 | +0.19(+3.02%) |
May 09, 2023 | 6.230 | 6.380 | 6.140 | 6.300 | 245,124 | +0.05(+0.80%) |
May 08, 2023 | 6.250 | 6.280 | 6.210 | 6.250 | 252,408 | +0.05(+0.81%) |
May 05, 2023 | 6.210 | 6.260 | 6.130 | 6.200 | 175,822 | +0.16(+2.65%) |
May 04, 2023 | 6.200 | 6.230 | 6.020 | 6.040 | 199,995 | -0.24(-3.82%) |
May 03, 2023 | 6.280 | 6.450 | 6.275 | 6.280 | 241,973 | +0.01(+0.16%) |
May 02, 2023 | 6.380 | 6.380 | 6.220 | 6.270 | 186,148 | -0.14(-2.18%) |