Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 9.780 | 10.04 | 9.501 | 9.600 | 4,514,143 | +0.04(+0.42%) |
Jul 28, 2023 | 9.480 | 9.690 | 9.390 | 9.560 | 2,114,279 | +0.16(+1.70%) |
Jul 27, 2023 | 9.670 | 9.880 | 9.110 | 9.400 | 6,376,145 | +0.76(+8.80%) |
Jul 26, 2023 | 8.420 | 8.680 | 8.390 | 8.640 | 2,102,027 | +0.11(+1.29%) |
Jul 25, 2023 | 8.420 | 8.555 | 8.314 | 8.530 | 850,975 | +0.04(+0.47%) |
Jul 24, 2023 | 8.350 | 8.579 | 8.350 | 8.490 | 1,448,896 | +0.12(+1.43%) |
Jul 21, 2023 | 8.400 | 8.450 | 8.295 | 8.370 | 969,535 | -0.01(-0.12%) |
Jul 20, 2023 | 8.430 | 8.480 | 8.355 | 8.380 | 910,923 | +0.03(+0.36%) |
Jul 19, 2023 | 8.380 | 8.490 | 8.235 | 8.350 | 1,271,975 | -0.08(-0.95%) |
Jul 18, 2023 | 8.280 | 8.555 | 8.250 | 8.430 | 1,819,495 | +0.15(+1.81%) |
Jul 17, 2023 | 8.060 | 8.285 | 8.040 | 8.280 | 1,489,065 | +0.14(+1.72%) |
Jul 14, 2023 | 8.220 | 8.230 | 8.080 | 8.140 | 876,413 | -0.07(-0.85%) |
Jul 13, 2023 | 8.140 | 8.265 | 8.080 | 8.210 | 1,091,759 | +0.10(+1.23%) |
Jul 12, 2023 | 8.310 | 8.320 | 8.030 | 8.110 | 1,274,102 | -0.09(-1.10%) |
Jul 11, 2023 | 8.020 | 8.245 | 7.980 | 8.200 | 1,454,870 | +0.20(+2.50%) |
Jul 10, 2023 | 7.890 | 8.015 | 7.835 | 8.000 | 1,611,524 | +0.07(+0.88%) |
Jul 07, 2023 | 7.470 | 7.980 | 7.450 | 7.930 | 2,336,048 | +0.48(+6.44%) |
Jul 06, 2023 | 7.410 | 7.500 | 7.240 | 7.450 | 1,192,156 | -0.04(-0.53%) |
Jul 05, 2023 | 7.580 | 7.580 | 7.430 | 7.490 | 1,488,932 | +0.00(+0.00%) |
Jul 03, 2023 | 7.380 | 7.565 | 7.380 | 7.490 | 674,211 | +0.11(+1.49%) |
Jun 30, 2023 | 7.340 | 7.470 | 7.250 | 7.380 | 1,948,020 | +0.15(+2.07%) |
Jun 29, 2023 | 7.130 | 7.280 | 7.100 | 7.230 | 1,282,234 | +0.13(+1.83%) |
Jun 28, 2023 | 7.060 | 7.159 | 7.005 | 7.100 | 957,830 | -0.01(-0.14%) |
Jun 27, 2023 | 7.020 | 7.180 | 6.980 | 7.110 | 912,829 | +0.04(+0.57%) |
Jun 26, 2023 | 6.970 | 7.220 | 6.970 | 7.070 | 1,536,734 | +0.14(+2.02%) |
Jun 23, 2023 | 6.750 | 6.930 | 6.670 | 6.930 | 2,174,204 | +0.06(+0.87%) |
Jun 22, 2023 | 6.850 | 6.890 | 6.695 | 6.870 | 1,177,552 | -0.10(-1.43%) |
Jun 21, 2023 | 6.740 | 7.020 | 6.710 | 6.970 | 1,434,720 | +0.17(+2.50%) |
Jun 20, 2023 | 6.680 | 6.800 | 6.600 | 6.800 | 1,357,057 | +0.05(+0.74%) |
Jun 16, 2023 | 6.960 | 6.960 | 6.670 | 6.750 | 2,872,312 | -0.12(-1.75%) |
Jun 15, 2023 | 6.750 | 6.920 | 6.750 | 6.870 | 1,315,257 | +0.08(+1.18%) |
Jun 14, 2023 | 7.030 | 7.030 | 6.750 | 6.790 | 1,431,393 | -0.17(-2.44%) |
Jun 13, 2023 | 7.000 | 7.190 | 6.960 | 6.960 | 1,220,005 | +0.08(+1.16%) |
Jun 12, 2023 | 7.090 | 7.090 | 6.870 | 6.880 | 1,552,882 | -0.41(-5.62%) |
Jun 09, 2023 | 7.380 | 7.410 | 7.200 | 7.290 | 931,082 | -0.06(-0.82%) |
Jun 08, 2023 | 7.250 | 7.490 | 7.250 | 7.350 | 1,737,956 | +0.07(+0.96%) |
Jun 07, 2023 | 7.180 | 7.310 | 7.130 | 7.280 | 2,133,630 | +0.21(+2.97%) |
Jun 06, 2023 | 6.900 | 7.190 | 6.860 | 7.070 | 1,323,428 | +0.06(+0.86%) |
Jun 05, 2023 | 7.070 | 7.150 | 6.830 | 7.010 | 1,165,267 | -0.02(-0.28%) |
Jun 02, 2023 | 6.760 | 7.150 | 6.750 | 7.030 | 1,906,619 | +0.40(+6.03%) |
Jun 01, 2023 | 6.250 | 6.640 | 6.250 | 6.630 | 1,743,489 | +0.35(+5.57%) |
May 31, 2023 | 6.370 | 6.440 | 6.185 | 6.280 | 2,311,108 | -0.17(-2.64%) |
May 30, 2023 | 6.480 | 6.510 | 6.370 | 6.450 | 1,424,314 | -0.16(-2.42%) |
May 26, 2023 | 6.630 | 6.690 | 6.535 | 6.610 | 983,438 | +0.03(+0.46%) |
May 25, 2023 | 6.660 | 6.670 | 6.520 | 6.580 | 1,340,128 | -0.24(-3.52%) |
May 24, 2023 | 6.790 | 6.920 | 6.722 | 6.820 | 826,079 | +0.00(+0.00%) |
May 23, 2023 | 6.760 | 6.915 | 6.740 | 6.820 | 1,150,384 | +0.06(+0.89%) |
May 22, 2023 | 6.670 | 6.850 | 6.670 | 6.760 | 836,076 | +0.07(+1.05%) |
May 19, 2023 | 6.790 | 6.815 | 6.630 | 6.690 | 1,175,514 | -0.03(-0.45%) |
May 18, 2023 | 6.620 | 6.735 | 6.520 | 6.720 | 1,325,662 | +0.03(+0.45%) |
May 17, 2023 | 6.670 | 6.700 | 6.550 | 6.690 | 1,355,203 | +0.09(+1.36%) |
May 16, 2023 | 6.610 | 6.685 | 6.550 | 6.600 | 1,022,669 | -0.11(-1.64%) |
May 15, 2023 | 6.810 | 6.870 | 6.680 | 6.710 | 1,422,260 | -0.02(-0.30%) |
May 12, 2023 | 6.820 | 6.910 | 6.675 | 6.730 | 1,497,525 | +0.01(+0.15%) |
May 11, 2023 | 6.850 | 6.930 | 6.660 | 6.720 | 1,275,537 | -0.27(-3.86%) |
May 10, 2023 | 7.090 | 7.120 | 6.880 | 6.990 | 1,144,354 | -0.01(-0.14%) |
May 09, 2023 | 6.820 | 7.090 | 6.730 | 7.000 | 1,148,604 | +0.08(+1.16%) |
May 08, 2023 | 7.090 | 7.170 | 6.900 | 6.920 | 1,098,808 | -0.09(-1.28%) |
May 05, 2023 | 7.060 | 7.175 | 6.990 | 7.010 | 1,507,989 | +0.14(+2.04%) |
May 04, 2023 | 6.600 | 6.920 | 6.546 | 6.870 | 1,707,027 | +0.25(+3.78%) |
May 03, 2023 | 6.650 | 6.740 | 6.440 | 6.620 | 2,609,228 | -0.17(-2.50%) |
May 02, 2023 | 6.990 | 7.030 | 6.625 | 6.790 | 3,959,092 | -0.34(-4.77%) |