Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 7.769 | 7.778 | 7.713 | 7.741 | 150,515 | +0.02(+0.24%) |
Jul 28, 2023 | 7.741 | 7.795 | 7.703 | 7.722 | 258,044 | -0.01(-0.12%) |
Jul 27, 2023 | 7.788 | 7.816 | 7.713 | 7.731 | 161,362 | -0.03(-0.36%) |
Jul 26, 2023 | 7.797 | 7.811 | 7.741 | 7.759 | 130,878 | -0.04(-0.48%) |
Jul 25, 2023 | 7.816 | 7.825 | 7.769 | 7.797 | 107,155 | +0.00(+0.00%) |
Jul 24, 2023 | 7.806 | 7.844 | 7.772 | 7.797 | 136,926 | -0.01(-0.12%) |
Jul 21, 2023 | 7.825 | 7.834 | 7.750 | 7.806 | 82,406 | +0.03(+0.34%) |
Jul 20, 2023 | 7.855 | 7.864 | 7.757 | 7.780 | 144,121 | -0.07(-0.95%) |
Jul 19, 2023 | 7.827 | 7.864 | 7.808 | 7.855 | 141,992 | +0.07(+0.84%) |
Jul 18, 2023 | 7.762 | 7.799 | 7.743 | 7.789 | 160,547 | +0.03(+0.36%) |
Jul 17, 2023 | 7.799 | 7.799 | 7.724 | 7.762 | 86,320 | -0.02(-0.24%) |
Jul 14, 2023 | 7.799 | 7.808 | 7.771 | 7.780 | 63,510 | -0.01(-0.12%) |
Jul 13, 2023 | 7.808 | 7.813 | 7.771 | 7.789 | 129,945 | +0.00(+0.00%) |
Jul 12, 2023 | 7.762 | 7.808 | 7.762 | 7.789 | 120,213 | +0.07(+0.84%) |
Jul 11, 2023 | 7.799 | 7.799 | 7.697 | 7.724 | 113,217 | -0.05(-0.60%) |
Jul 10, 2023 | 7.697 | 7.780 | 7.678 | 7.771 | 70,131 | +0.08(+1.09%) |
Jul 07, 2023 | 7.706 | 7.748 | 7.683 | 7.687 | 100,334 | -0.01(-0.12%) |
Jul 06, 2023 | 7.706 | 7.724 | 7.641 | 7.697 | 112,388 | -0.08(-1.08%) |
Jul 05, 2023 | 7.724 | 7.780 | 7.669 | 7.780 | 140,562 | +0.07(+0.84%) |
Jul 03, 2023 | 7.697 | 7.715 | 7.650 | 7.715 | 81,740 | +0.07(+0.97%) |
Jun 30, 2023 | 7.697 | 7.789 | 7.641 | 7.641 | 296,004 | +0.01(+0.12%) |
Jun 29, 2023 | 7.604 | 7.631 | 7.585 | 7.631 | 95,809 | +0.03(+0.37%) |
Jun 28, 2023 | 7.604 | 7.613 | 7.566 | 7.604 | 110,184 | +0.02(+0.25%) |
Jun 27, 2023 | 7.538 | 7.585 | 7.520 | 7.585 | 80,141 | +0.06(+0.74%) |
Jun 26, 2023 | 7.538 | 7.604 | 7.525 | 7.529 | 98,022 | -0.05(-0.61%) |
Jun 23, 2023 | 7.576 | 7.604 | 7.548 | 7.576 | 104,564 | -0.01(-0.12%) |
Jun 22, 2023 | 7.687 | 7.706 | 7.557 | 7.585 | 315,609 | -0.11(-1.45%) |
Jun 21, 2023 | 7.734 | 7.757 | 7.676 | 7.697 | 130,092 | -0.04(-0.51%) |
Jun 20, 2023 | 7.717 | 7.754 | 7.699 | 7.736 | 161,163 | +0.02(+0.24%) |
Jun 16, 2023 | 7.763 | 7.809 | 7.717 | 7.717 | 150,691 | +0.02(+0.24%) |
Jun 15, 2023 | 7.736 | 7.754 | 7.699 | 7.699 | 174,566 | -0.09(-1.18%) |
Jun 14, 2023 | 7.643 | 7.791 | 7.598 | 7.791 | 320,693 | +0.18(+2.30%) |
Jun 13, 2023 | 7.569 | 7.643 | 7.556 | 7.616 | 268,162 | +0.07(+0.98%) |
Jun 12, 2023 | 7.523 | 7.542 | 7.514 | 7.542 | 152,311 | +0.04(+0.49%) |
Jun 09, 2023 | 7.505 | 7.528 | 7.482 | 7.505 | 144,781 | +0.04(+0.49%) |
Jun 08, 2023 | 7.422 | 7.468 | 7.413 | 7.468 | 173,341 | +0.06(+0.87%) |
Jun 07, 2023 | 7.486 | 7.514 | 7.366 | 7.403 | 304,395 | -0.05(-0.62%) |
Jun 06, 2023 | 7.422 | 7.486 | 7.394 | 7.449 | 365,961 | +0.04(+0.50%) |
Jun 05, 2023 | 7.329 | 7.431 | 7.316 | 7.413 | 376,498 | +0.08(+1.13%) |
Jun 02, 2023 | 7.293 | 7.329 | 7.256 | 7.329 | 511,128 | +0.11(+1.53%) |
Jun 01, 2023 | 7.200 | 7.236 | 7.173 | 7.219 | 161,462 | +0.03(+0.39%) |
May 31, 2023 | 7.219 | 7.219 | 7.136 | 7.191 | 258,122 | -0.03(-0.38%) |
May 30, 2023 | 7.274 | 7.311 | 7.191 | 7.219 | 129,216 | -0.03(-0.38%) |
May 26, 2023 | 7.274 | 7.311 | 7.209 | 7.246 | 231,455 | +0.00(+0.00%) |
May 25, 2023 | 7.228 | 7.274 | 7.200 | 7.246 | 148,782 | +0.06(+0.77%) |
May 24, 2023 | 7.200 | 7.219 | 7.136 | 7.191 | 110,274 | -0.02(-0.26%) |
May 23, 2023 | 7.246 | 7.283 | 7.182 | 7.209 | 132,569 | -0.04(-0.51%) |
May 22, 2023 | 7.265 | 7.293 | 7.246 | 7.246 | 172,039 | -0.04(-0.51%) |
May 19, 2023 | 7.311 | 7.320 | 7.251 | 7.283 | 187,875 | +0.01(+0.10%) |
May 18, 2023 | 7.239 | 7.281 | 7.228 | 7.276 | 217,323 | +0.01(+0.13%) |
May 17, 2023 | 7.212 | 7.276 | 7.194 | 7.267 | 124,936 | +0.05(+0.76%) |
May 16, 2023 | 7.239 | 7.253 | 7.212 | 7.212 | 185,766 | -0.01(-0.13%) |
May 15, 2023 | 7.258 | 7.258 | 7.194 | 7.221 | 105,233 | +0.00(+0.00%) |
May 12, 2023 | 7.249 | 7.299 | 7.203 | 7.221 | 112,300 | -0.01(-0.13%) |
May 11, 2023 | 7.203 | 7.258 | 7.166 | 7.230 | 149,555 | +0.03(+0.38%) |
May 10, 2023 | 7.203 | 7.276 | 7.158 | 7.203 | 432,595 | +0.03(+0.38%) |
May 09, 2023 | 7.184 | 7.189 | 7.148 | 7.175 | 81,157 | -0.01(-0.13%) |
May 08, 2023 | 7.249 | 7.249 | 7.157 | 7.184 | 150,124 | -0.03(-0.38%) |
May 05, 2023 | 7.129 | 7.239 | 7.129 | 7.212 | 168,490 | +0.13(+1.81%) |
May 04, 2023 | 7.139 | 7.143 | 7.056 | 7.084 | 138,311 | -0.06(-0.90%) |
May 03, 2023 | 7.157 | 7.235 | 7.148 | 7.148 | 104,261 | -0.04(-0.51%) |
May 02, 2023 | 7.221 | 7.221 | 7.114 | 7.184 | 127,576 | -0.06(-0.82%) |