Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 8.750 | 8.750 | 8.480 | 8.500 | 473,107 | -0.06(-0.70%) |
Jun 29, 2023 | 8.710 | 8.865 | 8.460 | 8.560 | 744,100 | -0.21(-2.39%) |
Jun 28, 2023 | 8.650 | 8.880 | 8.435 | 8.770 | 816,803 | +0.10(+1.15%) |
Jun 27, 2023 | 8.310 | 8.750 | 8.130 | 8.670 | 761,384 | +0.27(+3.21%) |
Jun 26, 2023 | 7.850 | 8.535 | 7.730 | 8.400 | 932,820 | +0.52(+6.60%) |
Jun 23, 2023 | 7.800 | 8.030 | 7.680 | 7.880 | 3,027,132 | -0.06(-0.76%) |
Jun 22, 2023 | 8.070 | 8.120 | 7.849 | 7.940 | 424,410 | -0.13(-1.61%) |
Jun 21, 2023 | 8.150 | 8.300 | 7.870 | 8.070 | 740,500 | -0.17(-2.06%) |
Jun 20, 2023 | 7.970 | 8.280 | 7.690 | 8.240 | 1,042,471 | +0.28(+3.52%) |
Jun 16, 2023 | 8.350 | 8.350 | 7.910 | 7.960 | 2,475,116 | -0.30(-3.63%) |
Jun 15, 2023 | 7.800 | 8.265 | 7.680 | 8.260 | 1,002,584 | +0.45(+5.76%) |
Jun 14, 2023 | 8.420 | 8.420 | 7.700 | 7.810 | 965,358 | -0.55(-6.58%) |
Jun 13, 2023 | 8.190 | 8.470 | 8.110 | 8.360 | 896,911 | +0.06(+0.72%) |
Jun 12, 2023 | 7.830 | 8.380 | 7.720 | 8.300 | 691,331 | +0.51(+6.55%) |
Jun 09, 2023 | 8.140 | 8.150 | 7.755 | 7.790 | 575,758 | -0.27(-3.35%) |
Jun 08, 2023 | 8.400 | 8.410 | 7.770 | 8.060 | 770,239 | -0.33(-3.93%) |
Jun 07, 2023 | 8.490 | 8.670 | 8.300 | 8.390 | 628,978 | -0.06(-0.71%) |
Jun 06, 2023 | 8.000 | 8.660 | 7.910 | 8.450 | 619,454 | +0.47(+5.89%) |
Jun 05, 2023 | 8.060 | 8.180 | 7.820 | 7.980 | 670,063 | -0.15(-1.85%) |
Jun 02, 2023 | 8.150 | 8.280 | 7.890 | 8.130 | 519,039 | +0.12(+1.50%) |
Jun 01, 2023 | 7.980 | 8.105 | 7.620 | 8.010 | 470,749 | +0.03(+0.38%) |
May 31, 2023 | 7.970 | 8.170 | 7.760 | 7.980 | 574,535 | +0.01(+0.13%) |
May 30, 2023 | 8.010 | 8.280 | 7.760 | 7.970 | 598,500 | +0.01(+0.13%) |
May 26, 2023 | 8.100 | 8.220 | 7.910 | 7.960 | 521,854 | -0.13(-1.61%) |
May 25, 2023 | 8.430 | 8.595 | 8.050 | 8.090 | 688,616 | -0.37(-4.37%) |
May 24, 2023 | 8.610 | 8.640 | 8.130 | 8.460 | 676,701 | -0.22(-2.53%) |
May 23, 2023 | 8.480 | 9.200 | 8.440 | 8.680 | 687,403 | +0.13(+1.52%) |
May 22, 2023 | 7.680 | 8.690 | 7.560 | 8.550 | 716,052 | +0.87(+11.33%) |
May 19, 2023 | 7.740 | 7.940 | 7.510 | 7.680 | 562,881 | +0.07(+0.92%) |
May 18, 2023 | 7.620 | 7.920 | 7.450 | 7.610 | 705,368 | -0.16(-2.06%) |
May 17, 2023 | 7.800 | 7.800 | 7.425 | 7.770 | 665,532 | +0.00(+0.00%) |
May 16, 2023 | 8.100 | 8.140 | 7.705 | 7.770 | 983,879 | -0.57(-6.83%) |
May 15, 2023 | 8.080 | 8.450 | 7.930 | 8.340 | 743,335 | +0.29(+3.60%) |
May 12, 2023 | 8.450 | 8.470 | 7.410 | 8.050 | 1,137,932 | -0.31(-3.71%) |
May 11, 2023 | 6.450 | 8.800 | 6.220 | 8.360 | 1,749,324 | -0.23(-2.68%) |
May 10, 2023 | 8.750 | 9.250 | 8.340 | 8.590 | 817,175 | +0.06(+0.70%) |
May 09, 2023 | 8.160 | 8.310 | 7.970 | 8.530 | 758,533 | +0.32(+3.90%) |
May 08, 2023 | 8.390 | 8.390 | 8.070 | 8.210 | 541,690 | -0.18(-2.15%) |
May 05, 2023 | 8.780 | 8.780 | 8.360 | 8.390 | 591,235 | -0.23(-2.67%) |
May 04, 2023 | 8.550 | 8.750 | 8.180 | 8.620 | 741,292 | +0.10(+1.17%) |
May 03, 2023 | 7.900 | 8.695 | 7.900 | 8.520 | 975,751 | +0.61(+7.71%) |
May 02, 2023 | 8.260 | 8.260 | 7.820 | 7.910 | 950,166 | -0.39(-4.70%) |
May 01, 2023 | 8.100 | 8.385 | 7.955 | 8.300 | 739,700 | +0.21(+2.60%) |
Apr 28, 2023 | 7.780 | 8.135 | 7.630 | 8.090 | 658,036 | +0.31(+3.98%) |
Apr 27, 2023 | 7.880 | 8.080 | 7.700 | 7.780 | 591,607 | -0.02(-0.26%) |
Apr 26, 2023 | 8.140 | 8.190 | 7.655 | 7.800 | 643,955 | -0.19(-2.38%) |
Apr 25, 2023 | 8.340 | 8.350 | 7.990 | 7.990 | 700,123 | -0.45(-5.33%) |
Apr 24, 2023 | 8.700 | 8.700 | 8.250 | 8.440 | 633,486 | -0.25(-2.88%) |
Apr 21, 2023 | 8.730 | 8.890 | 8.630 | 8.690 | 487,794 | +0.06(+0.70%) |
Apr 20, 2023 | 8.880 | 8.990 | 8.605 | 8.630 | 647,245 | -0.41(-4.54%) |
Apr 19, 2023 | 8.930 | 9.095 | 8.715 | 9.040 | 491,694 | -0.03(-0.33%) |
Apr 18, 2023 | 9.420 | 9.420 | 8.935 | 9.070 | 728,776 | -0.29(-3.10%) |
Apr 17, 2023 | 8.950 | 9.450 | 8.890 | 9.360 | 954,452 | +0.48(+5.41%) |
Apr 14, 2023 | 9.420 | 9.560 | 8.678 | 8.880 | 860,303 | -0.58(-6.13%) |
Apr 13, 2023 | 8.700 | 9.550 | 8.700 | 9.460 | 1,244,934 | +0.88(+10.26%) |
Apr 12, 2023 | 8.950 | 9.114 | 8.420 | 8.580 | 779,268 | -0.19(-2.17%) |
Apr 11, 2023 | 8.740 | 8.950 | 8.685 | 8.770 | 742,739 | +0.12(+1.39%) |
Apr 10, 2023 | 8.730 | 8.800 | 8.520 | 8.650 | 630,761 | -0.16(-1.82%) |
Apr 06, 2023 | 8.610 | 8.950 | 8.530 | 8.810 | 793,517 | +0.23(+2.68%) |
Apr 05, 2023 | 8.700 | 8.872 | 8.570 | 8.580 | 662,061 | -0.14(-1.61%) |
Apr 04, 2023 | 8.770 | 8.770 | 8.570 | 8.720 | 865,136 | -0.02(-0.23%) |