Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 8.520 | 8.530 | 8.370 | 8.440 | 174,753 | -0.03(-0.35%) |
Jun 29, 2023 | 8.420 | 8.715 | 8.400 | 8.470 | 214,505 | +0.05(+0.59%) |
Jun 28, 2023 | 8.200 | 8.430 | 7.900 | 8.420 | 239,863 | +0.22(+2.68%) |
Jun 27, 2023 | 7.960 | 8.340 | 7.860 | 8.200 | 235,194 | +0.29(+3.67%) |
Jun 26, 2023 | 7.650 | 8.050 | 7.650 | 7.910 | 245,888 | +0.26(+3.40%) |
Jun 23, 2023 | 7.300 | 7.650 | 7.285 | 7.650 | 1,574,721 | +0.21(+2.82%) |
Jun 22, 2023 | 7.490 | 7.490 | 7.260 | 7.440 | 305,307 | -0.10(-1.33%) |
Jun 21, 2023 | 7.660 | 7.660 | 7.470 | 7.540 | 311,440 | -0.17(-2.20%) |
Jun 20, 2023 | 7.850 | 7.850 | 7.570 | 7.710 | 267,589 | -0.13(-1.66%) |
Jun 16, 2023 | 7.880 | 7.880 | 7.630 | 7.840 | 463,652 | +0.05(+0.64%) |
Jun 15, 2023 | 7.760 | 7.830 | 7.540 | 7.790 | 412,259 | +0.01(+0.13%) |
Jun 14, 2023 | 8.070 | 8.135 | 7.760 | 7.780 | 352,420 | -0.25(-3.11%) |
Jun 13, 2023 | 8.090 | 8.265 | 8.020 | 8.030 | 327,090 | -0.02(-0.25%) |
Jun 12, 2023 | 8.010 | 8.250 | 8.010 | 8.050 | 341,866 | +0.02(+0.25%) |
Jun 09, 2023 | 8.230 | 8.250 | 7.900 | 8.030 | 385,220 | -0.22(-2.67%) |
Jun 08, 2023 | 8.350 | 8.390 | 8.120 | 8.250 | 224,365 | -0.14(-1.67%) |
Jun 07, 2023 | 8.020 | 8.460 | 8.020 | 8.390 | 459,767 | +0.42(+5.27%) |
Jun 06, 2023 | 7.860 | 8.070 | 7.840 | 7.970 | 311,527 | +0.07(+0.89%) |
Jun 05, 2023 | 7.800 | 7.960 | 7.680 | 7.900 | 387,733 | +0.10(+1.28%) |
Jun 02, 2023 | 7.960 | 8.180 | 7.790 | 7.800 | 538,777 | -0.02(-0.26%) |
Jun 01, 2023 | 7.510 | 8.020 | 7.480 | 7.820 | 1,619,919 | +0.22(+2.89%) |
May 31, 2023 | 7.680 | 7.730 | 7.430 | 7.600 | 688,707 | -0.09(-1.17%) |
May 30, 2023 | 7.970 | 7.995 | 7.650 | 7.690 | 1,054,430 | -0.22(-2.78%) |
May 26, 2023 | 7.820 | 8.040 | 7.705 | 7.910 | 449,639 | +0.08(+1.02%) |
May 25, 2023 | 7.770 | 7.960 | 7.670 | 7.830 | 335,244 | +0.00(+0.00%) |
May 24, 2023 | 8.060 | 8.090 | 7.745 | 7.830 | 347,051 | -0.24(-2.97%) |
May 23, 2023 | 7.940 | 8.240 | 7.940 | 8.070 | 440,688 | +0.10(+1.25%) |
May 22, 2023 | 8.080 | 8.220 | 7.950 | 7.970 | 390,168 | -0.10(-1.24%) |
May 19, 2023 | 8.320 | 8.429 | 7.940 | 8.070 | 388,630 | -0.16(-1.94%) |
May 18, 2023 | 8.230 | 8.320 | 7.980 | 8.230 | 415,261 | +0.00(+0.00%) |
May 17, 2023 | 8.080 | 8.450 | 8.060 | 8.230 | 377,060 | +0.23(+2.88%) |
May 16, 2023 | 7.990 | 8.070 | 7.860 | 8.000 | 449,634 | -0.04(-0.50%) |
May 15, 2023 | 8.010 | 8.250 | 7.980 | 8.040 | 332,639 | +0.12(+1.52%) |
May 12, 2023 | 7.830 | 8.020 | 7.550 | 7.920 | 486,586 | +0.10(+1.28%) |
May 11, 2023 | 7.980 | 8.060 | 7.770 | 7.820 | 384,266 | -0.18(-2.25%) |
May 10, 2023 | 8.110 | 8.300 | 7.780 | 8.000 | 429,412 | -0.01(-0.12%) |
May 09, 2023 | 8.170 | 8.220 | 7.500 | 8.010 | 551,779 | -0.30(-3.61%) |
May 08, 2023 | 8.530 | 8.900 | 8.260 | 8.310 | 497,595 | -0.25(-2.92%) |
May 05, 2023 | 9.150 | 9.171 | 8.145 | 8.560 | 991,026 | -0.57(-6.24%) |
May 04, 2023 | 10.59 | 10.99 | 9.020 | 9.130 | 1,216,195 | -2.19(-19.35%) |
May 03, 2023 | 11.16 | 11.59 | 11.16 | 11.32 | 256,029 | +0.16(+1.43%) |
May 02, 2023 | 11.50 | 11.52 | 11.15 | 11.16 | 298,935 | -0.39(-3.38%) |
May 01, 2023 | 11.46 | 11.75 | 11.42 | 11.55 | 265,981 | +0.12(+1.05%) |
Apr 28, 2023 | 11.16 | 11.65 | 11.16 | 11.43 | 387,991 | +0.24(+2.14%) |
Apr 27, 2023 | 10.71 | 11.20 | 10.66 | 11.19 | 248,035 | +0.64(+6.07%) |
Apr 26, 2023 | 10.70 | 10.87 | 10.51 | 10.55 | 255,497 | -0.23(-2.13%) |
Apr 25, 2023 | 10.77 | 11.03 | 10.75 | 10.78 | 186,304 | -0.16(-1.46%) |
Apr 24, 2023 | 10.94 | 11.25 | 10.90 | 10.94 | 247,426 | +0.01(+0.09%) |
Apr 21, 2023 | 10.77 | 10.96 | 10.72 | 10.93 | 171,336 | +0.19(+1.77%) |
Apr 20, 2023 | 10.59 | 10.78 | 10.57 | 10.74 | 203,437 | +0.04(+0.37%) |
Apr 19, 2023 | 10.65 | 10.89 | 10.56 | 10.70 | 178,211 | -0.06(-0.56%) |
Apr 18, 2023 | 10.90 | 10.98 | 10.62 | 10.76 | 170,497 | -0.09(-0.83%) |
Apr 17, 2023 | 10.67 | 11.01 | 10.67 | 10.85 | 145,790 | +0.12(+1.12%) |
Apr 14, 2023 | 10.97 | 11.13 | 10.54 | 10.73 | 225,478 | -0.25(-2.28%) |
Apr 13, 2023 | 10.60 | 11.03 | 10.60 | 10.98 | 228,398 | +0.44(+4.17%) |
Apr 12, 2023 | 11.11 | 11.26 | 10.53 | 10.54 | 237,019 | -0.48(-4.36%) |
Apr 11, 2023 | 11.05 | 11.31 | 10.97 | 11.02 | 290,102 | +0.04(+0.36%) |
Apr 10, 2023 | 10.63 | 11.14 | 10.63 | 10.98 | 1,285,865 | +0.29(+2.71%) |
Apr 06, 2023 | 10.56 | 10.80 | 10.53 | 10.69 | 275,747 | +0.09(+0.85%) |
Apr 05, 2023 | 10.45 | 10.76 | 10.45 | 10.60 | 344,771 | +0.09(+0.86%) |
Apr 04, 2023 | 10.70 | 10.80 | 10.32 | 10.51 | 457,684 | +0.17(+1.64%) |