Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 7.050 | 7.110 | 7.010 | 7.110 | 11,341,319 | +0.02(+0.28%) |
Jul 28, 2023 | 7.140 | 7.146 | 6.970 | 7.090 | 15,668,320 | +0.09(+1.29%) |
Jul 27, 2023 | 7.080 | 7.120 | 6.850 | 7.000 | 25,756,272 | -0.22(-3.05%) |
Jul 26, 2023 | 7.170 | 7.260 | 7.120 | 7.220 | 13,933,898 | -0.12(-1.63%) |
Jul 25, 2023 | 7.220 | 7.436 | 7.200 | 7.340 | 14,657,192 | +0.10(+1.38%) |
Jul 24, 2023 | 7.180 | 7.310 | 7.140 | 7.240 | 14,121,831 | -0.03(-0.41%) |
Jul 21, 2023 | 7.240 | 7.320 | 7.200 | 7.270 | 12,871,139 | -0.01(-0.14%) |
Jul 20, 2023 | 7.260 | 7.400 | 7.220 | 7.280 | 25,638,324 | +0.28(+4.00%) |
Jul 19, 2023 | 7.020 | 7.090 | 6.920 | 7.000 | 14,055,556 | +0.00(+0.00%) |
Jul 18, 2023 | 6.940 | 7.070 | 6.890 | 7.000 | 20,707,126 | +0.23(+3.40%) |
Jul 17, 2023 | 6.720 | 6.820 | 6.640 | 6.770 | 11,122,602 | -0.02(-0.29%) |
Jul 14, 2023 | 6.940 | 6.950 | 6.660 | 6.790 | 19,994,976 | -0.03(-0.44%) |
Jul 13, 2023 | 6.990 | 7.080 | 6.785 | 6.820 | 21,271,408 | -0.26(-3.67%) |
Jul 12, 2023 | 7.090 | 7.150 | 7.000 | 7.080 | 20,730,716 | -0.22(-3.01%) |
Jul 11, 2023 | 7.180 | 7.340 | 7.160 | 7.300 | 13,084,150 | +0.19(+2.67%) |
Jul 10, 2023 | 7.080 | 7.185 | 7.020 | 7.110 | 20,656,570 | +0.25(+3.64%) |
Jul 07, 2023 | 6.980 | 7.140 | 6.780 | 6.860 | 21,940,582 | -0.18(-2.56%) |
Jul 06, 2023 | 7.090 | 7.179 | 6.900 | 7.040 | 19,640,396 | -0.07(-0.98%) |
Jul 05, 2023 | 7.380 | 7.395 | 7.075 | 7.110 | 13,347,479 | -0.13(-1.80%) |
Jul 03, 2023 | 7.220 | 7.260 | 7.121 | 7.240 | 9,505,771 | -0.18(-2.43%) |
Jun 30, 2023 | 7.150 | 7.540 | 7.110 | 7.420 | 24,644,980 | +0.24(+3.34%) |
Jun 29, 2023 | 7.050 | 7.320 | 7.040 | 7.180 | 21,540,000 | +0.09(+1.27%) |
Jun 28, 2023 | 7.460 | 7.460 | 7.070 | 7.090 | 28,298,580 | -0.38(-5.09%) |
Jun 27, 2023 | 7.590 | 7.700 | 7.360 | 7.470 | 16,921,450 | -0.23(-2.99%) |
Jun 26, 2023 | 7.720 | 7.830 | 7.580 | 7.700 | 18,544,516 | +0.15(+1.99%) |
Jun 23, 2023 | 7.000 | 7.600 | 6.990 | 7.550 | 25,414,206 | +0.38(+5.30%) |
Jun 22, 2023 | 7.140 | 7.220 | 6.965 | 7.170 | 14,887,429 | +0.03(+0.42%) |
Jun 21, 2023 | 6.860 | 7.140 | 6.845 | 7.140 | 16,782,794 | +0.29(+4.23%) |
Jun 20, 2023 | 7.200 | 7.260 | 6.840 | 6.850 | 19,136,636 | -0.34(-4.73%) |
Jun 16, 2023 | 7.040 | 7.290 | 6.929 | 7.190 | 19,059,032 | +0.17(+2.42%) |
Jun 15, 2023 | 6.680 | 7.050 | 6.635 | 7.020 | 35,851,672 | +0.57(+8.84%) |
Jun 14, 2023 | 6.450 | 6.490 | 6.360 | 6.450 | 9,189,781 | +0.03(+0.47%) |
Jun 13, 2023 | 6.480 | 6.490 | 6.340 | 6.420 | 13,187,371 | +0.18(+2.88%) |
Jun 12, 2023 | 6.130 | 6.261 | 6.060 | 6.240 | 15,404,493 | +0.02(+0.32%) |
Jun 09, 2023 | 6.240 | 6.360 | 6.180 | 6.220 | 13,584,586 | -0.20(-3.12%) |
Jun 08, 2023 | 6.310 | 6.530 | 6.250 | 6.420 | 15,549,367 | +0.03(+0.47%) |
Jun 07, 2023 | 6.360 | 6.440 | 6.234 | 6.390 | 16,127,295 | +0.18(+2.90%) |
Jun 06, 2023 | 6.150 | 6.287 | 6.110 | 6.210 | 13,087,138 | +0.03(+0.49%) |
Jun 05, 2023 | 6.300 | 6.360 | 6.100 | 6.180 | 21,458,176 | +0.20(+3.34%) |
Jun 02, 2023 | 6.020 | 6.130 | 5.940 | 5.980 | 20,724,538 | +0.04(+0.67%) |
Jun 01, 2023 | 5.990 | 6.030 | 5.870 | 5.940 | 32,319,536 | -0.26(-4.19%) |
May 31, 2023 | 6.550 | 6.580 | 6.170 | 6.200 | 23,330,244 | -0.13(-2.05%) |
May 30, 2023 | 6.370 | 6.410 | 6.200 | 6.330 | 24,090,478 | -0.31(-4.67%) |
May 26, 2023 | 6.610 | 6.770 | 6.530 | 6.640 | 17,040,616 | -0.12(-1.78%) |
May 25, 2023 | 6.970 | 7.040 | 6.660 | 6.760 | 18,283,516 | -0.30(-4.25%) |
May 24, 2023 | 7.020 | 7.060 | 6.940 | 7.060 | 11,173,016 | +0.18(+2.62%) |
May 23, 2023 | 6.870 | 7.010 | 6.815 | 6.880 | 14,723,144 | -0.12(-1.71%) |
May 22, 2023 | 7.130 | 7.130 | 6.895 | 7.000 | 19,026,968 | -0.46(-6.17%) |
May 19, 2023 | 7.610 | 7.720 | 7.390 | 7.460 | 21,706,020 | -0.02(-0.27%) |
May 18, 2023 | 6.930 | 7.540 | 6.840 | 7.480 | 31,557,806 | +0.58(+8.41%) |
May 17, 2023 | 6.800 | 7.000 | 6.770 | 6.900 | 13,170,373 | +0.04(+0.58%) |
May 16, 2023 | 7.110 | 7.190 | 6.850 | 6.860 | 16,588,776 | -0.08(-1.15%) |
May 15, 2023 | 6.840 | 6.965 | 6.780 | 6.940 | 20,044,000 | +0.30(+4.52%) |
May 12, 2023 | 6.440 | 6.830 | 6.410 | 6.640 | 20,196,724 | +0.25(+3.91%) |
May 11, 2023 | 6.470 | 6.600 | 6.340 | 6.390 | 12,109,310 | -0.01(-0.16%) |
May 10, 2023 | 6.440 | 6.530 | 6.320 | 6.400 | 14,877,371 | -0.23(-3.47%) |
May 09, 2023 | 6.630 | 6.680 | 6.470 | 6.630 | 13,017,720 | +0.10(+1.53%) |
May 08, 2023 | 6.490 | 6.570 | 6.370 | 6.530 | 19,404,174 | +0.36(+5.83%) |
May 05, 2023 | 6.200 | 6.336 | 6.160 | 6.170 | 22,407,294 | +0.06(+0.98%) |
May 04, 2023 | 6.280 | 6.290 | 6.100 | 6.110 | 31,255,274 | -0.20(-3.17%) |
May 03, 2023 | 6.290 | 6.380 | 6.150 | 6.310 | 26,517,886 | -0.18(-2.77%) |
May 02, 2023 | 6.590 | 6.590 | 6.390 | 6.490 | 22,799,380 | -0.27(-3.99%) |