Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 4.130 | 4.240 | 4.090 | 4.190 | 47,068 | +0.07(+1.70%) |
Jul 28, 2023 | 4.040 | 4.150 | 4.040 | 4.120 | 45,674 | +0.11(+2.74%) |
Jul 27, 2023 | 4.190 | 4.280 | 3.960 | 4.010 | 79,712 | -0.21(-4.98%) |
Jul 26, 2023 | 4.390 | 4.390 | 4.100 | 4.220 | 68,296 | -0.12(-2.76%) |
Jul 25, 2023 | 4.190 | 4.385 | 4.190 | 4.340 | 63,384 | +0.18(+4.33%) |
Jul 24, 2023 | 4.240 | 4.300 | 4.150 | 4.160 | 68,612 | -0.09(-2.12%) |
Jul 21, 2023 | 4.300 | 4.340 | 4.190 | 4.250 | 52,067 | -0.05(-1.16%) |
Jul 20, 2023 | 4.390 | 4.425 | 4.281 | 4.300 | 45,047 | -0.09(-2.05%) |
Jul 19, 2023 | 4.460 | 4.502 | 4.330 | 4.390 | 62,542 | -0.07(-1.57%) |
Jul 18, 2023 | 4.500 | 4.500 | 4.300 | 4.460 | 50,906 | -0.03(-0.67%) |
Jul 17, 2023 | 4.350 | 4.570 | 4.200 | 4.490 | 217,760 | +0.32(+7.67%) |
Jul 14, 2023 | 4.430 | 4.430 | 4.100 | 4.170 | 168,561 | -0.26(-5.87%) |
Jul 13, 2023 | 4.620 | 4.680 | 4.350 | 4.430 | 157,244 | -0.17(-3.70%) |
Jul 12, 2023 | 4.520 | 4.680 | 4.250 | 4.600 | 288,692 | +0.07(+1.55%) |
Jul 11, 2023 | 4.900 | 4.940 | 4.300 | 4.530 | 648,755 | -0.22(-4.63%) |
Jul 10, 2023 | 5.500 | 5.730 | 4.660 | 4.750 | 1,675,036 | -2.58(-35.20%) |
Jul 07, 2023 | 8.000 | 8.240 | 7.130 | 7.330 | 197,619 | -0.67(-8.38%) |
Jul 06, 2023 | 8.040 | 8.070 | 7.731 | 8.000 | 23,821 | -0.07(-0.87%) |
Jul 05, 2023 | 8.130 | 8.200 | 7.860 | 8.070 | 39,160 | +0.01(+0.12%) |
Jul 03, 2023 | 8.000 | 8.220 | 8.000 | 8.060 | 22,626 | -0.02(-0.25%) |
Jun 30, 2023 | 8.200 | 8.200 | 7.800 | 8.080 | 43,085 | -0.11(-1.34%) |
Jun 29, 2023 | 7.990 | 8.190 | 7.990 | 8.190 | 30,445 | +0.20(+2.50%) |
Jun 28, 2023 | 7.980 | 7.990 | 7.750 | 7.990 | 25,153 | +0.00(+0.00%) |
Jun 27, 2023 | 8.000 | 8.000 | 7.520 | 7.990 | 32,882 | +0.01(+0.13%) |
Jun 26, 2023 | 7.910 | 8.250 | 7.860 | 7.980 | 29,475 | +0.12(+1.53%) |
Jun 23, 2023 | 7.360 | 7.890 | 7.360 | 7.860 | 36,768 | +0.39(+5.22%) |
Jun 22, 2023 | 7.450 | 7.640 | 7.300 | 7.470 | 37,654 | +0.03(+0.40%) |
Jun 21, 2023 | 7.640 | 7.769 | 7.360 | 7.440 | 56,723 | -0.20(-2.62%) |
Jun 20, 2023 | 7.950 | 7.950 | 7.520 | 7.640 | 52,919 | -0.32(-4.02%) |
Jun 16, 2023 | 8.070 | 8.190 | 7.960 | 7.960 | 33,709 | -0.11(-1.36%) |
Jun 15, 2023 | 8.250 | 8.250 | 7.950 | 8.070 | 51,707 | -0.18(-2.18%) |
Jun 14, 2023 | 8.290 | 8.550 | 8.100 | 8.250 | 28,184 | -0.04(-0.48%) |
Jun 13, 2023 | 8.420 | 8.500 | 8.240 | 8.290 | 27,016 | -0.09(-1.07%) |
Jun 12, 2023 | 8.100 | 8.700 | 8.100 | 8.380 | 66,951 | +0.27(+3.33%) |
Jun 09, 2023 | 7.940 | 8.190 | 7.800 | 8.110 | 34,969 | +0.10(+1.25%) |
Jun 08, 2023 | 8.170 | 8.200 | 7.710 | 8.010 | 59,737 | -0.16(-1.96%) |
Jun 07, 2023 | 8.620 | 8.792 | 8.160 | 8.170 | 44,093 | -0.42(-4.89%) |
Jun 06, 2023 | 8.300 | 8.625 | 7.940 | 8.590 | 49,075 | +0.31(+3.74%) |
Jun 05, 2023 | 8.440 | 8.500 | 8.123 | 8.280 | 69,407 | -0.11(-1.31%) |
Jun 02, 2023 | 8.510 | 8.970 | 8.170 | 8.390 | 127,237 | -0.01(-0.12%) |
Jun 01, 2023 | 8.190 | 8.600 | 8.190 | 8.400 | 93,347 | +0.28(+3.45%) |
May 31, 2023 | 7.830 | 8.140 | 7.650 | 8.120 | 79,049 | +0.28(+3.57%) |
May 30, 2023 | 7.620 | 7.900 | 7.400 | 7.840 | 96,821 | +0.27(+3.57%) |
May 26, 2023 | 7.510 | 7.900 | 7.390 | 7.570 | 62,132 | +0.06(+0.80%) |
May 25, 2023 | 7.250 | 7.530 | 7.250 | 7.510 | 37,901 | +0.25(+3.44%) |
May 24, 2023 | 7.420 | 7.500 | 7.180 | 7.260 | 31,904 | -0.15(-2.02%) |
May 23, 2023 | 7.550 | 8.000 | 7.300 | 7.410 | 104,439 | -0.13(-1.72%) |
May 22, 2023 | 7.420 | 7.720 | 7.380 | 7.540 | 61,682 | +0.08(+1.07%) |
May 19, 2023 | 7.280 | 7.470 | 7.140 | 7.460 | 39,311 | +0.21(+2.90%) |
May 18, 2023 | 7.490 | 7.886 | 6.850 | 7.250 | 107,784 | -0.29(-3.85%) |
May 17, 2023 | 7.520 | 7.650 | 7.370 | 7.540 | 45,780 | +0.03(+0.40%) |
May 16, 2023 | 7.410 | 7.800 | 7.310 | 7.510 | 74,972 | +0.10(+1.35%) |
May 15, 2023 | 7.190 | 7.410 | 6.950 | 7.410 | 38,107 | +0.28(+3.93%) |
May 12, 2023 | 7.300 | 7.360 | 7.040 | 7.130 | 29,204 | -0.06(-0.83%) |
May 11, 2023 | 7.250 | 7.430 | 6.970 | 7.190 | 67,592 | +0.09(+1.27%) |
May 10, 2023 | 6.990 | 7.220 | 6.910 | 7.100 | 33,856 | +0.22(+3.20%) |
May 09, 2023 | 7.110 | 7.190 | 6.800 | 6.880 | 42,652 | -0.35(-4.84%) |
May 08, 2023 | 6.720 | 7.320 | 6.670 | 7.230 | 40,378 | +0.52(+7.75%) |
May 05, 2023 | 6.700 | 6.800 | 6.330 | 6.710 | 44,184 | +0.16(+2.44%) |
May 04, 2023 | 6.600 | 6.930 | 6.400 | 6.550 | 40,236 | +0.04(+0.61%) |
May 03, 2023 | 7.010 | 7.070 | 6.510 | 6.510 | 27,745 | -0.49(-7.00%) |
May 02, 2023 | 7.210 | 7.360 | 6.900 | 7.000 | 27,455 | -0.19(-2.64%) |