Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 9.350 | 9.467 | 8.766 | 9.100 | 24,481 | -0.10(-1.12%) |
Jun 29, 2023 | 10.20 | 10.35 | 9.005 | 9.203 | 42,457 | -1.00(-9.77%) |
Jun 28, 2023 | 10.00 | 10.30 | 9.901 | 10.20 | 10,466 | +0.26(+2.62%) |
Jun 27, 2023 | 10.30 | 10.40 | 9.940 | 9.940 | 7,579 | -0.16(-1.58%) |
Jun 26, 2023 | 10.20 | 10.20 | 9.500 | 10.10 | 19,438 | -0.10(-0.98%) |
Jun 23, 2023 | 10.10 | 10.30 | 9.510 | 10.20 | 6,668 | +0.10(+1.00%) |
Jun 22, 2023 | 10.70 | 10.80 | 9.960 | 10.10 | 34,248 | -0.50(-4.73%) |
Jun 21, 2023 | 9.300 | 10.90 | 9.000 | 10.60 | 37,755 | +0.89(+9.17%) |
Jun 20, 2023 | 10.90 | 10.90 | 9.600 | 9.710 | 31,195 | -1.19(-10.92%) |
Jun 16, 2023 | 11.00 | 12.20 | 10.30 | 10.90 | 89,901 | +0.30(+2.83%) |
Jun 15, 2023 | 9.300 | 10.90 | 9.130 | 10.60 | 239,834 | +1.11(+11.68%) |
Jun 14, 2023 | 9.400 | 9.690 | 9.000 | 9.491 | 162,210 | +0.47(+5.21%) |
Jun 13, 2023 | 9.300 | 9.690 | 8.819 | 9.021 | 21,166 | -0.28(-3.00%) |
Jun 12, 2023 | 8.897 | 9.500 | 8.731 | 9.300 | 25,152 | +0.57(+6.54%) |
Jun 09, 2023 | 9.000 | 9.602 | 8.600 | 8.729 | 35,220 | -0.17(-1.92%) |
Jun 08, 2023 | 8.800 | 9.100 | 8.502 | 8.900 | 22,231 | +0.29(+3.37%) |
Jun 07, 2023 | 8.700 | 8.900 | 8.420 | 8.610 | 7,843 | +0.01(+0.12%) |
Jun 06, 2023 | 8.100 | 8.800 | 8.083 | 8.600 | 17,173 | +0.02(+0.22%) |
Jun 05, 2023 | 8.600 | 9.030 | 8.460 | 8.581 | 24,307 | +0.08(+0.98%) |
Jun 02, 2023 | 8.400 | 8.598 | 8.000 | 8.498 | 25,895 | +0.06(+0.70%) |
Jun 01, 2023 | 8.300 | 8.720 | 8.100 | 8.439 | 14,913 | +0.04(+0.45%) |
May 31, 2023 | 9.200 | 9.172 | 8.299 | 8.401 | 44,795 | -0.75(-8.19%) |
May 30, 2023 | 8.000 | 9.200 | 7.810 | 9.150 | 110,968 | +1.14(+14.29%) |
May 26, 2023 | 7.800 | 8.380 | 7.521 | 8.006 | 72,466 | -0.19(-2.37%) |
May 25, 2023 | 7.902 | 8.800 | 7.231 | 8.200 | 580,418 | +1.20(+17.14%) |
May 24, 2023 | 6.870 | 7.200 | 6.700 | 7.000 | 15,651 | -0.10(-1.41%) |
May 23, 2023 | 7.000 | 7.200 | 6.756 | 7.100 | 9,988 | +0.10(+1.43%) |
May 22, 2023 | 6.700 | 7.000 | 6.644 | 7.000 | 7,021 | +0.24(+3.55%) |
May 19, 2023 | 6.700 | 6.900 | 6.600 | 6.760 | 2,991 | +0.06(+0.88%) |
May 18, 2023 | 6.600 | 6.800 | 6.600 | 6.701 | 3,294 | -0.10(-1.46%) |
May 17, 2023 | 6.400 | 6.800 | 6.360 | 6.800 | 16,267 | +0.10(+1.49%) |
May 16, 2023 | 6.700 | 6.799 | 6.400 | 6.700 | 5,935 | +0.10(+1.50%) |
May 15, 2023 | 6.400 | 6.700 | 6.400 | 6.601 | 3,483 | +0.05(+0.78%) |
May 12, 2023 | 6.899 | 6.900 | 6.550 | 6.550 | 9,337 | -0.31(-4.49%) |
May 11, 2023 | 6.900 | 7.000 | 6.600 | 6.858 | 2,847 | -0.04(-0.59%) |
May 10, 2023 | 6.700 | 6.959 | 6.500 | 6.899 | 14,059 | +0.30(+4.55%) |
May 09, 2023 | 6.623 | 6.810 | 6.500 | 6.599 | 7,229 | -0.02(-0.36%) |
May 08, 2023 | 6.720 | 6.720 | 6.461 | 6.623 | 4,300 | +0.16(+2.52%) |
May 05, 2023 | 6.688 | 6.800 | 6.250 | 6.460 | 27,474 | -0.34(-5.00%) |
May 04, 2023 | 6.880 | 6.900 | 6.600 | 6.800 | 6,374 | +0.10(+1.49%) |
May 03, 2023 | 6.900 | 7.048 | 6.100 | 6.700 | 13,773 | -0.15(-2.20%) |
May 02, 2023 | 7.600 | 7.800 | 6.800 | 6.851 | 34,724 | -0.63(-8.48%) |
May 01, 2023 | 7.100 | 7.800 | 7.125 | 7.486 | 26,472 | +0.38(+5.36%) |
Apr 28, 2023 | 7.100 | 7.300 | 6.800 | 7.105 | 12,511 | +0.02(+0.21%) |
Apr 27, 2023 | 6.800 | 7.274 | 6.800 | 7.090 | 3,852 | +0.19(+2.75%) |
Apr 26, 2023 | 7.190 | 7.250 | 6.700 | 6.900 | 16,165 | -0.26(-3.63%) |
Apr 25, 2023 | 7.300 | 7.270 | 7.100 | 7.160 | 4,998 | -0.04(-0.61%) |
Apr 24, 2023 | 7.206 | 7.350 | 7.000 | 7.204 | 2,412 | -0.10(-1.32%) |
Apr 21, 2023 | 7.460 | 7.460 | 7.103 | 7.300 | 858 | +0.07(+1.01%) |
Apr 20, 2023 | 7.560 | 7.584 | 7.200 | 7.227 | 7,262 | +0.03(+0.38%) |
Apr 19, 2023 | 7.128 | 7.800 | 7.100 | 7.200 | 21,316 | +0.03(+0.35%) |
Apr 18, 2023 | 7.000 | 7.300 | 6.900 | 7.175 | 6,186 | +0.08(+1.06%) |
Apr 17, 2023 | 6.800 | 7.399 | 6.750 | 7.100 | 7,692 | +0.08(+1.18%) |
Apr 14, 2023 | 7.027 | 7.300 | 6.699 | 7.017 | 12,718 | -0.08(-1.17%) |
Apr 13, 2023 | 7.300 | 7.300 | 6.900 | 7.100 | 6,281 | +0.14(+2.04%) |
Apr 12, 2023 | 7.190 | 7.200 | 6.811 | 6.958 | 6,094 | -0.13(-1.79%) |
Apr 11, 2023 | 7.100 | 7.400 | 6.901 | 7.085 | 14,355 | -0.01(-0.21%) |
Apr 10, 2023 | 7.150 | 7.299 | 7.000 | 7.100 | 12,332 | -0.20(-2.74%) |
Apr 06, 2023 | 6.931 | 7.450 | 6.931 | 7.300 | 15,227 | +0.30(+4.29%) |
Apr 05, 2023 | 6.900 | 7.100 | 6.901 | 7.000 | 5,187 | +0.12(+1.76%) |
Apr 04, 2023 | 7.151 | 7.152 | 6.812 | 6.879 | 14,127 | -0.22(-3.10%) |