Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 7.670 | 7.670 | 7.350 | 7.390 | 2,273,656 | -0.29(-3.78%) |
Jul 28, 2023 | 7.650 | 7.880 | 7.570 | 7.680 | 1,997,347 | -0.07(-0.90%) |
Jul 27, 2023 | 7.950 | 7.950 | 7.710 | 7.750 | 5,806,028 | -0.17(-2.15%) |
Jul 26, 2023 | 7.640 | 7.930 | 7.585 | 7.920 | 2,749,284 | +0.28(+3.66%) |
Jul 25, 2023 | 7.340 | 7.740 | 7.330 | 7.640 | 1,788,240 | +0.28(+3.80%) |
Jul 24, 2023 | 7.480 | 7.560 | 7.313 | 7.360 | 1,404,040 | -0.11(-1.47%) |
Jul 21, 2023 | 7.240 | 7.540 | 7.215 | 7.470 | 1,840,772 | +0.30(+4.18%) |
Jul 20, 2023 | 7.360 | 7.525 | 7.145 | 7.170 | 2,067,523 | -0.19(-2.58%) |
Jul 19, 2023 | 7.240 | 7.465 | 7.240 | 7.360 | 2,175,626 | +0.19(+2.65%) |
Jul 18, 2023 | 7.150 | 7.275 | 7.100 | 7.170 | 1,470,045 | -0.02(-0.28%) |
Jul 17, 2023 | 7.130 | 7.400 | 7.105 | 7.190 | 2,884,972 | +0.06(+0.84%) |
Jul 14, 2023 | 7.350 | 7.350 | 7.010 | 7.130 | 1,744,403 | -0.22(-2.99%) |
Jul 13, 2023 | 7.650 | 7.740 | 7.305 | 7.350 | 4,248,339 | +0.17(+2.37%) |
Jul 12, 2023 | 7.280 | 7.280 | 7.150 | 7.180 | 1,168,627 | -0.01(-0.14%) |
Jul 11, 2023 | 7.360 | 7.395 | 7.170 | 7.190 | 1,852,420 | -0.18(-2.44%) |
Jul 10, 2023 | 6.960 | 7.400 | 6.935 | 7.370 | 3,126,165 | +0.39(+5.59%) |
Jul 07, 2023 | 6.920 | 7.115 | 6.920 | 6.980 | 1,349,340 | +0.02(+0.29%) |
Jul 06, 2023 | 6.970 | 7.010 | 6.820 | 6.960 | 2,158,124 | -0.08(-1.14%) |
Jul 05, 2023 | 7.050 | 7.080 | 6.915 | 7.040 | 2,052,591 | -0.01(-0.14%) |
Jul 03, 2023 | 7.010 | 7.090 | 6.990 | 7.050 | 1,145,000 | +0.01(+0.14%) |
Jun 30, 2023 | 7.000 | 7.090 | 6.920 | 7.040 | 2,565,599 | +0.08(+1.15%) |
Jun 29, 2023 | 7.150 | 7.150 | 6.940 | 6.960 | 2,156,983 | -0.18(-2.52%) |
Jun 28, 2023 | 7.100 | 7.190 | 6.990 | 7.140 | 2,196,688 | +0.09(+1.28%) |
Jun 27, 2023 | 6.980 | 7.090 | 6.870 | 7.050 | 1,941,208 | +0.05(+0.71%) |
Jun 26, 2023 | 7.000 | 7.100 | 6.930 | 7.000 | 1,727,232 | -0.01(-0.14%) |
Jun 23, 2023 | 6.920 | 7.100 | 6.870 | 7.010 | 4,343,806 | +0.01(+0.14%) |
Jun 22, 2023 | 7.100 | 7.140 | 6.963 | 7.000 | 3,271,960 | -0.10(-1.41%) |
Jun 21, 2023 | 7.250 | 7.300 | 6.935 | 7.100 | 4,848,103 | -0.16(-2.20%) |
Jun 20, 2023 | 7.310 | 7.390 | 7.130 | 7.260 | 3,124,342 | -0.15(-2.02%) |
Jun 16, 2023 | 8.000 | 8.000 | 7.290 | 7.410 | 8,850,151 | -0.57(-7.14%) |
Jun 15, 2023 | 8.000 | 8.040 | 7.900 | 7.980 | 1,564,369 | +0.04(+0.50%) |
Jun 14, 2023 | 8.150 | 8.180 | 7.875 | 7.940 | 1,845,117 | -0.24(-2.93%) |
Jun 13, 2023 | 8.380 | 8.460 | 8.095 | 8.180 | 2,054,452 | -0.12(-1.45%) |
Jun 12, 2023 | 8.590 | 8.660 | 8.280 | 8.300 | 2,193,797 | -0.22(-2.58%) |
Jun 09, 2023 | 8.810 | 8.885 | 8.510 | 8.520 | 1,594,717 | -0.29(-3.29%) |
Jun 08, 2023 | 8.820 | 8.960 | 8.750 | 8.810 | 1,955,846 | +0.00(+0.00%) |
Jun 07, 2023 | 8.530 | 8.825 | 8.500 | 8.810 | 2,056,102 | +0.28(+3.28%) |
Jun 06, 2023 | 8.380 | 8.600 | 8.350 | 8.530 | 1,477,801 | +0.17(+2.03%) |
Jun 05, 2023 | 8.300 | 8.440 | 8.230 | 8.360 | 1,429,170 | +0.01(+0.12%) |
Jun 02, 2023 | 8.450 | 8.490 | 8.295 | 8.350 | 2,597,862 | -0.04(-0.48%) |
Jun 01, 2023 | 8.260 | 8.495 | 8.095 | 8.390 | 2,789,446 | +0.12(+1.45%) |
May 31, 2023 | 8.000 | 8.300 | 7.925 | 8.270 | 2,986,795 | +0.31(+3.89%) |
May 30, 2023 | 7.990 | 8.115 | 7.855 | 7.960 | 2,647,470 | -0.05(-0.62%) |
May 26, 2023 | 7.960 | 8.110 | 7.820 | 8.010 | 2,244,089 | +0.02(+0.25%) |
May 25, 2023 | 8.210 | 8.210 | 7.910 | 7.990 | 2,347,502 | -0.23(-2.80%) |
May 24, 2023 | 8.780 | 8.780 | 8.150 | 8.220 | 3,002,887 | -0.55(-6.27%) |
May 23, 2023 | 8.590 | 8.920 | 8.560 | 8.770 | 3,198,156 | +0.20(+2.33%) |
May 22, 2023 | 8.430 | 8.615 | 8.430 | 8.570 | 2,633,705 | +0.13(+1.54%) |
May 19, 2023 | 8.480 | 8.500 | 8.320 | 8.440 | 2,057,008 | +0.07(+0.84%) |
May 18, 2023 | 8.490 | 8.490 | 8.260 | 8.370 | 2,031,949 | -0.10(-1.18%) |
May 17, 2023 | 8.480 | 8.655 | 8.410 | 8.470 | 2,850,624 | +0.01(+0.12%) |
May 16, 2023 | 8.550 | 8.550 | 8.360 | 8.460 | 2,320,492 | -0.31(-3.53%) |
May 15, 2023 | 8.360 | 8.910 | 8.310 | 8.770 | 2,514,796 | +0.47(+5.66%) |
May 12, 2023 | 8.370 | 8.450 | 8.250 | 8.300 | 1,852,503 | -0.06(-0.72%) |
May 11, 2023 | 8.560 | 8.585 | 8.350 | 8.360 | 2,075,383 | -0.27(-3.13%) |
May 10, 2023 | 8.660 | 8.820 | 8.565 | 8.630 | 1,559,646 | +0.05(+0.58%) |
May 09, 2023 | 8.410 | 8.655 | 8.380 | 8.580 | 2,223,863 | +0.09(+1.06%) |
May 08, 2023 | 8.540 | 8.620 | 8.410 | 8.490 | 2,796,563 | -0.07(-0.82%) |
May 05, 2023 | 8.520 | 8.615 | 8.210 | 8.560 | 3,225,354 | +0.09(+1.06%) |
May 04, 2023 | 8.350 | 8.530 | 8.001 | 8.470 | 3,241,975 | +0.18(+2.17%) |
May 03, 2023 | 8.130 | 9.065 | 8.000 | 8.290 | 7,329,355 | +0.92(+12.48%) |
May 02, 2023 | 7.490 | 7.550 | 7.280 | 7.370 | 3,387,915 | -0.14(-1.86%) |