Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 7.800 | 8.126 | 7.382 | 8.120 | 1,217 | +0.13(+1.65%) |
Jun 29, 2023 | 7.312 | 7.988 | 6.940 | 7.988 | 2,913 | +0.53(+7.05%) |
Jun 28, 2023 | 7.520 | 11.00 | 6.420 | 7.462 | 14,499 | +1.12(+17.73%) |
Jun 27, 2023 | 6.600 | 6.800 | 6.000 | 6.338 | 6,760 | +0.06(+0.92%) |
Jun 26, 2023 | 7.200 | 7.200 | 6.200 | 6.280 | 3,163 | -0.50(-7.37%) |
Jun 23, 2023 | 7.350 | 7.370 | 6.100 | 6.780 | 87,212 | -0.22(-3.14%) |
Jun 22, 2023 | 7.200 | 7.950 | 6.844 | 7.000 | 6,641 | +0.18(+2.58%) |
Jun 21, 2023 | 7.456 | 7.800 | 6.824 | 6.824 | 2,731 | -0.28(-3.91%) |
Jun 20, 2023 | 7.660 | 7.798 | 7.000 | 7.102 | 7,052 | -0.24(-3.22%) |
Jun 16, 2023 | 7.960 | 9.000 | 7.000 | 7.338 | 7,162 | +0.36(+5.16%) |
Jun 15, 2023 | 7.938 | 8.458 | 6.978 | 6.978 | 7,224 | -0.62(-8.18%) |
Jun 14, 2023 | 8.000 | 8.074 | 7.600 | 7.600 | 3,787 | -0.19(-2.41%) |
Jun 13, 2023 | 8.000 | 8.000 | 7.496 | 7.788 | 4,166 | +0.14(+1.78%) |
Jun 12, 2023 | 7.468 | 8.222 | 7.398 | 7.652 | 3,256 | -0.26(-3.31%) |
Jun 09, 2023 | 7.400 | 8.200 | 7.400 | 7.914 | 3,852 | +0.39(+5.21%) |
Jun 08, 2023 | 8.602 | 8.602 | 7.200 | 7.522 | 6,337 | -0.63(-7.73%) |
Jun 07, 2023 | 8.712 | 9.108 | 7.996 | 8.152 | 3,829 | -0.25(-2.95%) |
Jun 06, 2023 | 8.000 | 9.228 | 8.000 | 8.400 | 3,665 | +0.40(+4.95%) |
Jun 05, 2023 | 9.950 | 10.12 | 8.000 | 8.004 | 3,698 | -0.61(-7.12%) |
Jun 02, 2023 | 7.980 | 8.718 | 7.980 | 8.618 | 3,145 | +0.62(+7.73%) |
Jun 01, 2023 | 9.350 | 10.12 | 7.980 | 8.000 | 3,210 | -1.20(-13.04%) |
May 31, 2023 | 9.800 | 10.12 | 8.618 | 9.200 | 1,819 | -0.16(-1.71%) |
May 30, 2023 | 10.00 | 10.19 | 9.360 | 9.360 | 1,832 | -0.44(-4.49%) |
May 26, 2023 | 8.852 | 9.800 | 8.852 | 9.800 | 1,916 | +0.61(+6.61%) |
May 25, 2023 | 9.314 | 9.810 | 8.800 | 9.192 | 2,590 | +0.59(+6.88%) |
May 24, 2023 | 9.548 | 9.550 | 8.600 | 8.600 | 2,245 | -0.60(-6.54%) |
May 23, 2023 | 10.56 | 10.60 | 9.202 | 9.202 | 3,115 | -0.79(-7.91%) |
May 22, 2023 | 10.53 | 10.74 | 9.734 | 9.992 | 3,119 | -0.39(-3.76%) |
May 19, 2023 | 8.754 | 10.80 | 8.754 | 10.38 | 7,876 | +1.72(+19.86%) |
May 18, 2023 | 8.800 | 8.880 | 8.400 | 8.662 | 1,944 | -0.14(-1.57%) |
May 17, 2023 | 8.800 | 8.800 | 7.798 | 8.800 | 2,642 | +0.96(+12.24%) |
May 16, 2023 | 8.600 | 8.600 | 7.800 | 7.840 | 847 | -0.22(-2.73%) |
May 15, 2023 | 7.982 | 8.602 | 7.800 | 8.060 | 2,639 | +0.18(+2.26%) |
May 12, 2023 | 7.860 | 8.400 | 7.860 | 7.882 | 1,285 | -0.04(-0.48%) |
May 11, 2023 | 8.400 | 8.460 | 7.920 | 7.920 | 1,633 | -0.48(-5.71%) |
May 10, 2023 | 8.342 | 8.400 | 7.828 | 8.400 | 3,068 | +0.39(+4.87%) |
May 09, 2023 | 9.000 | 9.000 | 7.950 | 8.010 | 6,146 | -0.59(-6.86%) |
May 08, 2023 | 8.600 | 8.898 | 8.502 | 8.600 | 2,111 | +0.00(+0.00%) |
May 05, 2023 | 9.200 | 9.200 | 7.960 | 8.600 | 12,056 | -0.60(-6.52%) |
May 04, 2023 | 9.356 | 9.508 | 9.200 | 9.200 | 2,706 | -0.07(-0.80%) |
May 03, 2023 | 9.352 | 10.14 | 8.996 | 9.274 | 1,002 | -0.73(-7.26%) |
May 02, 2023 | 9.200 | 10.60 | 8.560 | 10.00 | 3,994 | +1.00(+11.09%) |
May 01, 2023 | 10.20 | 10.20 | 8.800 | 9.002 | 2,587 | -0.43(-4.60%) |
Apr 28, 2023 | 9.000 | 9.626 | 8.600 | 9.436 | 4,724 | +0.15(+1.62%) |
Apr 27, 2023 | 8.200 | 9.286 | 8.200 | 9.286 | 3,630 | +0.21(+2.27%) |
Apr 26, 2023 | 8.952 | 9.458 | 8.300 | 9.080 | 2,797 | +0.19(+2.16%) |
Apr 25, 2023 | 9.950 | 9.950 | 8.780 | 8.888 | 2,925 | -0.31(-3.41%) |
Apr 24, 2023 | 9.760 | 10.38 | 9.030 | 9.202 | 2,506 | -0.68(-6.86%) |
Apr 21, 2023 | 10.00 | 10.40 | 9.802 | 9.880 | 3,546 | -0.12(-1.20%) |
Apr 20, 2023 | 10.75 | 10.80 | 9.688 | 10.00 | 8,000 | +0.15(+1.54%) |
Apr 19, 2023 | 10.35 | 10.80 | 9.806 | 9.848 | 3,753 | -0.64(-6.08%) |
Apr 18, 2023 | 11.80 | 11.80 | 10.20 | 10.49 | 3,328 | -0.51(-4.67%) |
Apr 17, 2023 | 11.00 | 11.76 | 10.60 | 11.00 | 3,944 | +0.00(+0.00%) |
Apr 14, 2023 | 11.20 | 11.60 | 10.90 | 11.00 | 2,289 | -0.19(-1.70%) |
Apr 13, 2023 | 11.48 | 11.96 | 11.00 | 11.19 | 1,924 | -0.27(-2.34%) |
Apr 12, 2023 | 11.56 | 12.56 | 11.42 | 11.46 | 1,989 | -0.29(-2.50%) |
Apr 11, 2023 | 12.42 | 12.60 | 11.68 | 11.75 | 1,218 | -0.17(-1.39%) |
Apr 10, 2023 | 12.43 | 12.43 | 11.36 | 11.92 | 5,182 | -1.08(-8.32%) |
Apr 06, 2023 | 14.00 | 14.00 | 12.80 | 13.00 | 1,718 | -1.13(-8.00%) |
Apr 05, 2023 | 15.01 | 15.01 | 13.00 | 14.13 | 4,137 | -1.34(-8.69%) |
Apr 04, 2023 | 11.55 | 16.84 | 11.55 | 15.47 | 11,238 | +3.47(+28.95%) |