Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 7.594 | 7.900 | 7.554 | 7.648 | 204,313 | +0.13(+1.67%) |
Jul 28, 2023 | 7.468 | 7.576 | 7.423 | 7.522 | 69,856 | +0.08(+1.09%) |
Jul 27, 2023 | 7.585 | 7.585 | 7.423 | 7.441 | 34,097 | -0.11(-1.43%) |
Jul 26, 2023 | 7.612 | 7.693 | 7.495 | 7.549 | 46,997 | -0.04(-0.47%) |
Jul 25, 2023 | 7.495 | 7.684 | 7.477 | 7.585 | 64,554 | +0.09(+1.20%) |
Jul 24, 2023 | 7.504 | 7.504 | 7.396 | 7.495 | 58,130 | +0.01(+0.12%) |
Jul 21, 2023 | 7.522 | 7.522 | 7.378 | 7.486 | 56,528 | -0.01(-0.12%) |
Jul 20, 2023 | 7.441 | 7.522 | 7.423 | 7.495 | 42,711 | +0.06(+0.85%) |
Jul 19, 2023 | 7.432 | 7.459 | 7.261 | 7.432 | 102,561 | +0.01(+0.12%) |
Jul 18, 2023 | 7.405 | 7.495 | 7.351 | 7.423 | 39,413 | +0.10(+1.35%) |
Jul 17, 2023 | 7.378 | 7.486 | 7.297 | 7.324 | 67,657 | -0.03(-0.37%) |
Jul 14, 2023 | 7.297 | 7.387 | 7.225 | 7.351 | 68,564 | +0.05(+0.74%) |
Jul 13, 2023 | 7.270 | 7.315 | 7.216 | 7.297 | 44,782 | +0.04(+0.50%) |
Jul 12, 2023 | 7.387 | 7.387 | 7.216 | 7.261 | 58,743 | -0.04(-0.62%) |
Jul 11, 2023 | 7.450 | 7.450 | 7.234 | 7.306 | 48,327 | -0.11(-1.46%) |
Jul 10, 2023 | 7.459 | 7.531 | 7.388 | 7.414 | 35,825 | -0.04(-0.60%) |
Jul 07, 2023 | 7.378 | 7.540 | 7.306 | 7.459 | 154,991 | +0.09(+1.22%) |
Jul 06, 2023 | 7.378 | 7.396 | 7.162 | 7.369 | 55,472 | -0.05(-0.73%) |
Jul 05, 2023 | 7.333 | 7.565 | 7.324 | 7.423 | 72,752 | +0.14(+1.98%) |
Jul 03, 2023 | 7.189 | 7.360 | 7.189 | 7.279 | 35,922 | +0.05(+0.75%) |
Jun 30, 2023 | 7.270 | 7.279 | 7.198 | 7.225 | 47,856 | -0.01(-0.12%) |
Jun 29, 2023 | 7.261 | 7.351 | 7.207 | 7.234 | 30,268 | +0.01(+0.12%) |
Jun 28, 2023 | 7.360 | 7.423 | 7.198 | 7.225 | 46,677 | -0.12(-1.59%) |
Jun 27, 2023 | 7.261 | 7.432 | 7.261 | 7.342 | 50,740 | +0.13(+1.75%) |
Jun 26, 2023 | 7.405 | 7.567 | 7.198 | 7.216 | 76,111 | -0.16(-2.20%) |
Jun 23, 2023 | 7.171 | 7.576 | 7.162 | 7.378 | 426,697 | +0.13(+1.86%) |
Jun 22, 2023 | 7.108 | 7.432 | 7.099 | 7.243 | 109,129 | +0.15(+2.16%) |
Jun 21, 2023 | 7.180 | 7.252 | 7.072 | 7.090 | 61,319 | -0.09(-1.25%) |
Jun 20, 2023 | 7.135 | 7.198 | 7.045 | 7.180 | 66,638 | -0.03(-0.37%) |
Jun 16, 2023 | 7.369 | 7.369 | 7.144 | 7.207 | 107,333 | -0.09(-1.23%) |
Jun 15, 2023 | 7.243 | 7.315 | 7.207 | 7.297 | 46,250 | +0.01(+0.12%) |
Jun 14, 2023 | 7.369 | 7.468 | 7.243 | 7.288 | 41,511 | -0.08(-1.10%) |
Jun 13, 2023 | 7.324 | 7.432 | 7.270 | 7.369 | 49,483 | +0.10(+1.36%) |
Jun 12, 2023 | 7.288 | 7.293 | 7.135 | 7.270 | 64,884 | +0.03(+0.37%) |
Jun 09, 2023 | 7.369 | 7.432 | 7.180 | 7.243 | 66,990 | -0.11(-1.47%) |
Jun 08, 2023 | 7.545 | 7.576 | 7.316 | 7.351 | 69,778 | -0.21(-2.80%) |
Jun 07, 2023 | 7.448 | 7.598 | 7.443 | 7.563 | 72,527 | +0.16(+2.14%) |
Jun 06, 2023 | 7.034 | 7.422 | 7.034 | 7.404 | 62,651 | +0.38(+5.40%) |
Jun 05, 2023 | 7.210 | 7.240 | 7.008 | 7.025 | 57,474 | -0.28(-3.86%) |
Jun 02, 2023 | 7.113 | 7.325 | 7.060 | 7.307 | 86,988 | +0.31(+4.41%) |
Jun 01, 2023 | 7.087 | 7.184 | 6.972 | 6.999 | 102,887 | -0.11(-1.49%) |
May 31, 2023 | 7.404 | 7.404 | 6.972 | 7.105 | 105,845 | -0.30(-4.05%) |
May 30, 2023 | 7.554 | 7.591 | 7.378 | 7.404 | 21,080 | -0.16(-2.10%) |
May 26, 2023 | 7.351 | 7.581 | 7.351 | 7.563 | 45,434 | +0.17(+2.26%) |
May 25, 2023 | 7.589 | 7.616 | 7.290 | 7.395 | 64,486 | -0.21(-2.78%) |
May 24, 2023 | 7.722 | 7.722 | 7.563 | 7.607 | 54,280 | -0.11(-1.48%) |
May 23, 2023 | 7.404 | 7.854 | 7.404 | 7.722 | 135,696 | +0.42(+5.80%) |
May 22, 2023 | 7.369 | 7.422 | 7.263 | 7.298 | 240,660 | -0.07(-0.96%) |
May 19, 2023 | 7.431 | 7.448 | 7.268 | 7.369 | 72,415 | +0.00(+0.00%) |
May 18, 2023 | 7.316 | 7.395 | 7.272 | 7.369 | 56,608 | +0.08(+1.09%) |
May 17, 2023 | 7.131 | 7.316 | 7.096 | 7.290 | 122,220 | +0.21(+2.99%) |
May 16, 2023 | 7.105 | 7.118 | 7.052 | 7.078 | 60,485 | -0.07(-0.99%) |
May 15, 2023 | 7.228 | 7.254 | 7.105 | 7.149 | 63,464 | -0.11(-1.46%) |
May 12, 2023 | 7.272 | 7.298 | 7.202 | 7.254 | 43,727 | +0.00(+0.00%) |
May 11, 2023 | 7.219 | 7.298 | 7.166 | 7.254 | 84,777 | +0.04(+0.49%) |
May 10, 2023 | 7.316 | 7.316 | 7.149 | 7.219 | 120,462 | -0.04(-0.49%) |
May 09, 2023 | 7.290 | 7.316 | 7.228 | 7.254 | 47,773 | -0.04(-0.48%) |
May 08, 2023 | 7.387 | 7.387 | 7.263 | 7.290 | 41,345 | -0.05(-0.72%) |
May 05, 2023 | 7.316 | 7.378 | 7.237 | 7.343 | 52,736 | +0.10(+1.34%) |
May 04, 2023 | 7.210 | 7.316 | 7.087 | 7.246 | 77,577 | -0.02(-0.24%) |
May 03, 2023 | 7.290 | 7.387 | 7.254 | 7.263 | 106,842 | -0.01(-0.12%) |
May 02, 2023 | 7.246 | 7.307 | 7.157 | 7.272 | 105,807 | +0.03(+0.36%) |