Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 6.990 | 7.164 | 6.865 | 7.164 | 324,138 | +0.27(+3.98%) |
Jul 28, 2023 | 6.590 | 6.990 | 6.590 | 6.890 | 350,146 | +0.24(+3.64%) |
Jul 27, 2023 | 6.700 | 6.760 | 6.560 | 6.648 | 227,874 | -0.05(-0.77%) |
Jul 26, 2023 | 6.570 | 6.770 | 6.550 | 6.700 | 342,527 | +0.12(+1.89%) |
Jul 25, 2023 | 6.750 | 6.800 | 6.560 | 6.575 | 403,601 | -0.22(-3.30%) |
Jul 24, 2023 | 6.900 | 7.010 | 6.750 | 6.800 | 291,569 | -0.10(-1.45%) |
Jul 21, 2023 | 7.200 | 7.200 | 6.850 | 6.900 | 390,437 | -0.22(-3.09%) |
Jul 20, 2023 | 7.190 | 7.200 | 6.800 | 7.120 | 551,623 | +0.02(+0.28%) |
Jul 19, 2023 | 7.010 | 7.215 | 7.000 | 7.100 | 282,323 | +0.00(+0.00%) |
Jul 18, 2023 | 7.250 | 7.400 | 7.000 | 7.100 | 420,485 | -0.17(-2.34%) |
Jul 17, 2023 | 7.611 | 7.660 | 7.250 | 7.270 | 375,618 | -0.39(-5.09%) |
Jul 14, 2023 | 8.100 | 8.100 | 7.600 | 7.660 | 300,050 | -0.27(-3.40%) |
Jul 13, 2023 | 7.900 | 8.110 | 7.660 | 7.930 | 286,341 | +0.16(+2.12%) |
Jul 12, 2023 | 8.150 | 8.174 | 7.720 | 7.766 | 447,206 | -0.40(-4.95%) |
Jul 11, 2023 | 8.000 | 8.390 | 8.000 | 8.170 | 187,429 | -0.03(-0.37%) |
Jul 10, 2023 | 8.480 | 8.480 | 8.130 | 8.200 | 372,193 | -0.15(-1.80%) |
Jul 07, 2023 | 7.730 | 8.380 | 7.700 | 8.350 | 342,060 | +0.56(+7.26%) |
Jul 06, 2023 | 8.110 | 8.110 | 7.750 | 7.785 | 235,032 | -0.21(-2.69%) |
Jul 05, 2023 | 8.110 | 8.120 | 7.800 | 8.000 | 317,716 | -0.19(-2.26%) |
Jul 03, 2023 | 7.620 | 8.200 | 7.500 | 8.185 | 198,508 | +0.57(+7.41%) |
Jun 30, 2023 | 7.450 | 7.650 | 7.450 | 7.620 | 165,695 | +0.14(+1.87%) |
Jun 29, 2023 | 7.350 | 7.550 | 7.330 | 7.480 | 113,212 | +0.03(+0.40%) |
Jun 28, 2023 | 7.353 | 7.640 | 7.353 | 7.450 | 242,657 | -0.14(-1.85%) |
Jun 27, 2023 | 7.500 | 7.710 | 7.430 | 7.590 | 110,072 | +0.04(+0.53%) |
Jun 26, 2023 | 7.620 | 7.650 | 7.500 | 7.550 | 110,018 | -0.06(-0.84%) |
Jun 23, 2023 | 7.820 | 7.820 | 7.540 | 7.614 | 180,642 | -0.21(-2.63%) |
Jun 22, 2023 | 7.700 | 7.864 | 7.650 | 7.820 | 198,413 | +0.02(+0.26%) |
Jun 21, 2023 | 7.580 | 8.044 | 7.550 | 7.800 | 428,542 | +0.22(+2.90%) |
Jun 20, 2023 | 7.350 | 7.690 | 7.350 | 7.580 | 117,145 | +0.02(+0.26%) |
Jun 16, 2023 | 7.310 | 7.980 | 7.310 | 7.560 | 259,386 | +0.05(+0.66%) |
Jun 15, 2023 | 7.500 | 7.870 | 7.420 | 7.510 | 293,639 | -0.13(-1.70%) |
Jun 14, 2023 | 7.340 | 7.640 | 7.290 | 7.640 | 172,872 | +0.29(+3.95%) |
Jun 13, 2023 | 7.500 | 7.585 | 7.270 | 7.350 | 216,857 | -0.15(-2.00%) |
Jun 12, 2023 | 7.870 | 7.880 | 7.476 | 7.500 | 245,707 | -0.33(-4.21%) |
Jun 09, 2023 | 7.750 | 7.841 | 7.600 | 7.830 | 133,807 | +0.13(+1.69%) |
Jun 08, 2023 | 7.700 | 7.900 | 7.584 | 7.700 | 144,818 | +0.10(+1.32%) |
Jun 07, 2023 | 7.415 | 8.170 | 7.300 | 7.600 | 536,621 | +0.18(+2.43%) |
Jun 06, 2023 | 7.510 | 7.510 | 7.340 | 7.420 | 242,211 | -0.06(-0.80%) |
Jun 05, 2023 | 7.450 | 7.850 | 7.340 | 7.480 | 160,734 | +0.03(+0.40%) |
Jun 02, 2023 | 7.400 | 7.600 | 7.350 | 7.450 | 210,416 | +0.05(+0.68%) |
Jun 01, 2023 | 7.660 | 7.690 | 7.340 | 7.400 | 202,848 | -0.25(-3.27%) |
May 31, 2023 | 7.790 | 7.949 | 7.400 | 7.650 | 213,448 | -0.07(-0.91%) |
May 30, 2023 | 7.400 | 7.905 | 7.130 | 7.720 | 366,712 | +0.32(+4.32%) |
May 26, 2023 | 7.155 | 7.400 | 7.150 | 7.400 | 132,619 | +0.08(+1.13%) |
May 25, 2023 | 7.450 | 7.450 | 7.210 | 7.317 | 127,955 | -0.16(-2.18%) |
May 24, 2023 | 7.400 | 7.480 | 7.240 | 7.480 | 194,525 | +0.07(+0.94%) |
May 23, 2023 | 7.300 | 7.450 | 7.100 | 7.410 | 223,139 | +0.17(+2.42%) |
May 22, 2023 | 7.070 | 7.250 | 7.020 | 7.235 | 171,948 | +0.19(+2.62%) |
May 19, 2023 | 7.520 | 7.520 | 7.020 | 7.050 | 273,324 | -0.33(-4.47%) |
May 18, 2023 | 7.250 | 7.610 | 7.250 | 7.380 | 2,284,158 | -0.03(-0.40%) |
May 17, 2023 | 7.760 | 7.760 | 7.305 | 7.410 | 244,604 | -0.05(-0.67%) |
May 16, 2023 | 7.280 | 7.771 | 7.280 | 7.460 | 216,303 | +0.16(+2.19%) |
May 15, 2023 | 7.000 | 7.360 | 6.890 | 7.300 | 153,587 | +0.10(+1.39%) |
May 12, 2023 | 7.300 | 7.336 | 6.820 | 7.200 | 385,619 | -0.10(-1.37%) |
May 11, 2023 | 8.070 | 8.070 | 7.100 | 7.300 | 399,071 | -0.70(-8.75%) |
May 10, 2023 | 8.060 | 8.440 | 7.880 | 8.000 | 228,789 | -0.30(-3.61%) |
May 09, 2023 | 8.630 | 8.645 | 8.142 | 8.300 | 414,916 | -0.32(-3.71%) |
May 08, 2023 | 8.500 | 8.790 | 8.250 | 8.620 | 250,050 | +0.04(+0.47%) |
May 05, 2023 | 8.020 | 8.990 | 8.020 | 8.580 | 728,786 | +0.59(+7.38%) |
May 04, 2023 | 7.416 | 8.100 | 7.400 | 7.990 | 575,472 | +0.61(+8.27%) |
May 03, 2023 | 7.470 | 7.590 | 7.355 | 7.380 | 320,414 | -0.04(-0.61%) |
May 02, 2023 | 7.330 | 7.540 | 7.080 | 7.425 | 225,777 | +0.09(+1.30%) |