Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 7.770 | 8.035 | 7.700 | 7.720 | 525,266 | -0.04(-0.52%) |
Jul 28, 2023 | 7.340 | 7.810 | 7.270 | 7.760 | 767,948 | +0.45(+6.16%) |
Jul 27, 2023 | 7.150 | 7.355 | 7.010 | 7.310 | 627,884 | +0.25(+3.61%) |
Jul 26, 2023 | 7.020 | 7.130 | 6.920 | 7.055 | 454,812 | -0.01(-0.14%) |
Jul 25, 2023 | 7.180 | 7.388 | 7.060 | 7.065 | 731,193 | -0.04(-0.63%) |
Jul 24, 2023 | 8.190 | 8.190 | 6.910 | 7.110 | 3,371,220 | -1.04(-12.76%) |
Jul 21, 2023 | 8.110 | 8.363 | 8.020 | 8.150 | 399,862 | +0.10(+1.24%) |
Jul 20, 2023 | 7.940 | 8.060 | 7.870 | 8.050 | 248,754 | +0.13(+1.64%) |
Jul 19, 2023 | 7.790 | 7.950 | 7.730 | 7.920 | 410,695 | +0.10(+1.28%) |
Jul 18, 2023 | 7.700 | 7.880 | 7.680 | 7.820 | 300,439 | +0.09(+1.16%) |
Jul 17, 2023 | 7.860 | 8.066 | 7.710 | 7.730 | 315,336 | -0.12(-1.53%) |
Jul 14, 2023 | 8.020 | 8.060 | 7.709 | 7.850 | 323,508 | -0.15(-1.88%) |
Jul 13, 2023 | 7.730 | 8.000 | 7.660 | 8.000 | 454,122 | +0.29(+3.76%) |
Jul 12, 2023 | 7.750 | 7.775 | 7.620 | 7.710 | 421,230 | +0.01(+0.13%) |
Jul 11, 2023 | 7.750 | 7.750 | 7.550 | 7.700 | 497,129 | -0.01(-0.13%) |
Jul 10, 2023 | 7.690 | 7.830 | 7.620 | 7.710 | 351,705 | +0.00(+0.00%) |
Jul 07, 2023 | 7.630 | 7.830 | 7.630 | 7.710 | 299,767 | +0.08(+1.05%) |
Jul 06, 2023 | 7.660 | 7.790 | 7.590 | 7.630 | 655,655 | -0.29(-3.66%) |
Jul 05, 2023 | 7.810 | 7.989 | 7.681 | 7.920 | 400,057 | +0.09(+1.21%) |
Jul 03, 2023 | 7.890 | 8.030 | 7.700 | 7.825 | 329,102 | -0.02(-0.32%) |
Jun 30, 2023 | 8.190 | 8.190 | 7.530 | 7.850 | 1,437,053 | -0.30(-3.68%) |
Jun 29, 2023 | 9.480 | 9.558 | 7.650 | 8.150 | 3,945,485 | -1.75(-17.68%) |
Jun 28, 2023 | 9.000 | 9.950 | 8.900 | 9.900 | 635,523 | +0.98(+10.99%) |
Jun 27, 2023 | 9.030 | 9.090 | 8.920 | 8.920 | 254,418 | -0.07(-0.78%) |
Jun 26, 2023 | 8.940 | 9.090 | 8.840 | 8.990 | 257,395 | -0.01(-0.11%) |
Jun 23, 2023 | 9.380 | 9.420 | 8.950 | 9.000 | 702,324 | -0.43(-4.56%) |
Jun 22, 2023 | 9.410 | 9.600 | 9.250 | 9.430 | 428,148 | +0.02(+0.21%) |
Jun 21, 2023 | 9.080 | 9.500 | 8.920 | 9.410 | 653,390 | +0.35(+3.86%) |
Jun 20, 2023 | 8.660 | 9.110 | 8.450 | 9.060 | 756,509 | +0.43(+4.98%) |
Jun 16, 2023 | 8.350 | 8.750 | 8.180 | 8.630 | 3,348,563 | +0.36(+4.35%) |
Jun 15, 2023 | 7.850 | 8.280 | 7.520 | 8.270 | 885,017 | +0.40(+5.08%) |
Jun 14, 2023 | 8.220 | 8.340 | 7.730 | 7.870 | 689,062 | -0.35(-4.26%) |
Jun 13, 2023 | 8.190 | 8.330 | 8.117 | 8.220 | 621,748 | +0.05(+0.61%) |
Jun 12, 2023 | 8.440 | 8.440 | 7.950 | 8.170 | 1,044,414 | -0.24(-2.85%) |
Jun 09, 2023 | 8.550 | 8.700 | 8.370 | 8.410 | 332,708 | -0.12(-1.41%) |
Jun 08, 2023 | 8.490 | 8.630 | 8.450 | 8.530 | 364,999 | +0.04(+0.53%) |
Jun 07, 2023 | 8.570 | 8.740 | 8.453 | 8.485 | 445,633 | -0.11(-1.22%) |
Jun 06, 2023 | 8.780 | 8.840 | 8.470 | 8.590 | 390,986 | -0.19(-2.16%) |
Jun 05, 2023 | 8.920 | 8.990 | 8.690 | 8.780 | 301,645 | -0.11(-1.24%) |
Jun 02, 2023 | 8.740 | 8.900 | 8.610 | 8.890 | 276,807 | +0.26(+3.01%) |
Jun 01, 2023 | 8.080 | 8.800 | 8.030 | 8.630 | 460,050 | +0.51(+6.28%) |
May 31, 2023 | 7.990 | 8.200 | 7.950 | 8.120 | 573,933 | +0.18(+2.27%) |
May 30, 2023 | 8.380 | 8.480 | 7.890 | 7.940 | 572,510 | -0.41(-4.91%) |
May 26, 2023 | 8.720 | 8.790 | 8.280 | 8.350 | 657,827 | -0.39(-4.52%) |
May 25, 2023 | 8.660 | 8.820 | 8.470 | 8.745 | 452,103 | +0.16(+1.92%) |
May 24, 2023 | 8.560 | 8.630 | 8.320 | 8.580 | 518,103 | +0.07(+0.82%) |
May 23, 2023 | 8.500 | 8.740 | 8.440 | 8.510 | 485,321 | +0.02(+0.24%) |
May 22, 2023 | 8.330 | 8.500 | 8.270 | 8.490 | 527,533 | +0.19(+2.29%) |
May 19, 2023 | 7.910 | 8.320 | 7.790 | 8.300 | 605,561 | +0.48(+6.14%) |
May 18, 2023 | 7.830 | 8.019 | 7.660 | 7.820 | 431,819 | +0.01(+0.13%) |
May 17, 2023 | 7.520 | 7.820 | 7.480 | 7.810 | 636,940 | +0.30(+3.99%) |
May 16, 2023 | 7.290 | 7.520 | 7.220 | 7.510 | 440,279 | +0.11(+1.49%) |
May 15, 2023 | 7.360 | 7.500 | 7.250 | 7.400 | 278,100 | +0.04(+0.54%) |
May 12, 2023 | 7.310 | 7.390 | 7.225 | 7.360 | 221,541 | +0.10(+1.38%) |
May 11, 2023 | 7.460 | 7.490 | 7.230 | 7.260 | 366,875 | -0.21(-2.81%) |
May 10, 2023 | 7.700 | 7.700 | 7.420 | 7.470 | 302,171 | -0.13(-1.71%) |
May 09, 2023 | 7.550 | 7.670 | 7.530 | 7.600 | 470,144 | +0.00(+0.00%) |
May 08, 2023 | 7.500 | 8.000 | 7.475 | 7.600 | 796,962 | +0.20(+2.70%) |
May 05, 2023 | 7.420 | 7.600 | 7.330 | 7.400 | 613,372 | +0.08(+1.09%) |
May 04, 2023 | 7.160 | 7.550 | 6.990 | 7.320 | 798,640 | +0.27(+3.83%) |
May 03, 2023 | 6.620 | 7.220 | 6.570 | 7.050 | 1,033,230 | +0.42(+6.33%) |
May 02, 2023 | 6.690 | 6.690 | 6.400 | 6.630 | 337,143 | -0.05(-0.75%) |