Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 8.160 | 8.510 | 8.120 | 8.440 | 1,029,311 | +0.37(+4.58%) |
Jul 28, 2023 | 7.940 | 8.090 | 7.760 | 8.070 | 649,668 | +0.25(+3.20%) |
Jul 27, 2023 | 8.190 | 8.200 | 7.750 | 7.820 | 762,867 | -0.24(-2.98%) |
Jul 26, 2023 | 7.780 | 8.095 | 7.670 | 8.060 | 646,401 | +0.21(+2.68%) |
Jul 25, 2023 | 7.770 | 7.980 | 7.661 | 7.850 | 553,316 | +0.05(+0.64%) |
Jul 24, 2023 | 8.080 | 8.170 | 7.765 | 7.800 | 784,422 | -0.28(-3.47%) |
Jul 21, 2023 | 7.780 | 8.120 | 7.480 | 8.080 | 961,255 | +0.38(+4.94%) |
Jul 20, 2023 | 7.690 | 7.790 | 7.600 | 7.700 | 839,050 | -0.05(-0.65%) |
Jul 19, 2023 | 7.600 | 7.945 | 7.590 | 7.750 | 875,072 | +0.16(+2.11%) |
Jul 18, 2023 | 7.390 | 7.620 | 7.313 | 7.590 | 796,340 | +0.22(+2.99%) |
Jul 17, 2023 | 7.160 | 7.518 | 7.036 | 7.370 | 967,699 | +0.20(+2.79%) |
Jul 14, 2023 | 7.380 | 7.450 | 7.080 | 7.170 | 754,515 | -0.19(-2.58%) |
Jul 13, 2023 | 7.620 | 7.720 | 7.245 | 7.360 | 1,200,851 | -0.21(-2.77%) |
Jul 12, 2023 | 7.150 | 7.805 | 7.150 | 7.570 | 1,538,520 | +0.63(+9.08%) |
Jul 11, 2023 | 6.630 | 7.025 | 6.630 | 6.940 | 1,599,774 | +0.40(+6.12%) |
Jul 10, 2023 | 6.070 | 6.650 | 6.010 | 6.540 | 1,891,668 | +0.50(+8.28%) |
Jul 07, 2023 | 6.050 | 6.130 | 6.010 | 6.040 | 1,088,586 | -0.01(-0.17%) |
Jul 06, 2023 | 6.250 | 6.280 | 6.005 | 6.050 | 841,875 | -0.32(-5.02%) |
Jul 05, 2023 | 6.700 | 6.730 | 6.340 | 6.370 | 814,473 | -0.31(-4.64%) |
Jul 03, 2023 | 6.740 | 6.770 | 6.575 | 6.680 | 442,742 | -0.03(-0.45%) |
Jun 30, 2023 | 6.910 | 7.010 | 6.700 | 6.710 | 631,529 | -0.11(-1.61%) |
Jun 29, 2023 | 6.840 | 6.950 | 6.750 | 6.820 | 667,943 | -0.04(-0.58%) |
Jun 28, 2023 | 6.780 | 6.900 | 6.610 | 6.860 | 625,030 | +0.06(+0.88%) |
Jun 27, 2023 | 6.780 | 6.815 | 6.545 | 6.800 | 666,606 | +0.07(+1.04%) |
Jun 26, 2023 | 6.940 | 7.000 | 6.720 | 6.730 | 632,552 | -0.21(-3.03%) |
Jun 23, 2023 | 7.100 | 7.160 | 6.855 | 6.940 | 4,319,387 | -0.28(-3.88%) |
Jun 22, 2023 | 7.800 | 7.800 | 7.135 | 7.220 | 1,162,755 | -0.61(-7.79%) |
Jun 21, 2023 | 8.020 | 8.120 | 7.630 | 7.830 | 1,767,867 | -0.42(-5.09%) |
Jun 20, 2023 | 8.340 | 8.340 | 7.960 | 8.250 | 964,397 | -0.14(-1.67%) |
Jun 16, 2023 | 8.650 | 8.807 | 8.340 | 8.390 | 1,139,861 | -0.28(-3.23%) |
Jun 15, 2023 | 8.420 | 8.740 | 8.280 | 8.670 | 889,963 | +0.16(+1.88%) |
Jun 14, 2023 | 8.820 | 9.080 | 8.470 | 8.510 | 1,193,239 | -0.27(-3.08%) |
Jun 13, 2023 | 8.200 | 8.890 | 8.055 | 8.780 | 1,696,075 | +0.84(+10.58%) |
Jun 12, 2023 | 7.360 | 7.980 | 7.290 | 7.940 | 959,353 | +0.63(+8.62%) |
Jun 09, 2023 | 7.390 | 7.510 | 7.190 | 7.310 | 723,418 | -0.06(-0.81%) |
Jun 08, 2023 | 7.620 | 7.680 | 7.320 | 7.370 | 726,667 | -0.27(-3.53%) |
Jun 07, 2023 | 7.920 | 8.090 | 7.575 | 7.640 | 1,000,595 | -0.06(-0.78%) |
Jun 06, 2023 | 7.500 | 7.905 | 7.473 | 7.700 | 729,755 | +0.20(+2.67%) |
Jun 05, 2023 | 7.480 | 7.629 | 7.380 | 7.500 | 940,105 | +0.04(+0.54%) |
Jun 02, 2023 | 7.160 | 7.470 | 7.120 | 7.460 | 1,068,391 | +0.41(+5.82%) |
Jun 01, 2023 | 6.960 | 7.140 | 6.760 | 7.050 | 848,416 | +0.09(+1.29%) |
May 31, 2023 | 6.950 | 7.115 | 6.830 | 6.960 | 1,221,796 | -0.03(-0.43%) |
May 30, 2023 | 7.020 | 7.115 | 6.900 | 6.990 | 1,138,228 | +0.08(+1.16%) |
May 26, 2023 | 6.850 | 7.010 | 6.700 | 6.910 | 763,514 | +0.11(+1.62%) |
May 25, 2023 | 7.150 | 7.160 | 6.630 | 6.800 | 1,505,059 | -0.16(-2.30%) |
May 24, 2023 | 6.630 | 7.015 | 6.320 | 6.960 | 1,633,496 | +0.42(+6.42%) |
May 23, 2023 | 6.340 | 6.680 | 6.340 | 6.540 | 1,201,940 | +0.17(+2.67%) |
May 22, 2023 | 6.290 | 6.590 | 6.140 | 6.370 | 1,154,306 | +0.09(+1.43%) |
May 19, 2023 | 6.270 | 6.480 | 6.205 | 6.280 | 757,389 | +0.09(+1.45%) |
May 18, 2023 | 6.250 | 6.470 | 6.020 | 6.190 | 914,389 | -0.06(-0.96%) |
May 17, 2023 | 6.230 | 6.275 | 5.960 | 6.250 | 748,239 | +0.05(+0.81%) |
May 16, 2023 | 6.360 | 6.400 | 6.060 | 6.200 | 772,797 | -0.29(-4.47%) |
May 15, 2023 | 6.460 | 6.590 | 6.370 | 6.490 | 729,655 | +0.03(+0.46%) |
May 12, 2023 | 6.810 | 6.855 | 6.395 | 6.460 | 792,034 | -0.33(-4.86%) |
May 11, 2023 | 7.000 | 7.040 | 6.720 | 6.790 | 925,650 | -0.33(-4.63%) |
May 10, 2023 | 7.190 | 7.324 | 7.020 | 7.120 | 880,616 | +0.11(+1.57%) |
May 09, 2023 | 6.650 | 7.260 | 6.320 | 7.010 | 1,230,684 | +0.41(+6.21%) |
May 08, 2023 | 6.490 | 6.730 | 6.290 | 6.600 | 1,123,587 | +0.25(+3.94%) |
May 05, 2023 | 6.520 | 6.625 | 6.142 | 6.350 | 1,239,916 | -0.08(-1.24%) |
May 04, 2023 | 6.750 | 7.200 | 6.330 | 6.430 | 1,256,404 | -1.07(-14.27%) |
May 03, 2023 | 7.120 | 7.750 | 7.080 | 7.500 | 1,129,284 | +0.49(+6.99%) |
May 02, 2023 | 7.300 | 7.310 | 7.010 | 7.010 | 928,046 | -0.34(-4.63%) |