Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 8.870 | 8.900 | 8.650 | 8.720 | 760,273 | -0.07(-0.80%) |
Jun 29, 2023 | 8.790 | 8.880 | 8.710 | 8.790 | 676,454 | +0.00(+0.00%) |
Jun 28, 2023 | 8.880 | 8.930 | 8.705 | 8.790 | 675,153 | -0.21(-2.33%) |
Jun 27, 2023 | 8.695 | 9.055 | 8.670 | 9.000 | 859,431 | +0.31(+3.57%) |
Jun 26, 2023 | 8.700 | 8.860 | 8.630 | 8.690 | 835,966 | -0.09(-1.03%) |
Jun 23, 2023 | 8.700 | 8.870 | 8.670 | 8.780 | 1,228,157 | -0.26(-2.88%) |
Jun 22, 2023 | 9.330 | 9.330 | 8.930 | 9.040 | 1,104,948 | -0.41(-4.34%) |
Jun 21, 2023 | 9.130 | 9.510 | 9.060 | 9.450 | 925,288 | +0.24(+2.61%) |
Jun 20, 2023 | 9.580 | 9.580 | 9.053 | 9.210 | 1,443,899 | -0.53(-5.44%) |
Jun 16, 2023 | 9.800 | 9.800 | 9.521 | 9.740 | 2,586,568 | -0.08(-0.81%) |
Jun 15, 2023 | 9.660 | 9.890 | 9.550 | 9.820 | 1,638,274 | +0.05(+0.51%) |
Jun 14, 2023 | 9.730 | 9.890 | 9.535 | 9.770 | 2,210,861 | +0.26(+2.73%) |
Jun 13, 2023 | 9.250 | 9.800 | 9.200 | 9.510 | 2,071,457 | +0.53(+5.90%) |
Jun 12, 2023 | 8.330 | 9.050 | 8.330 | 8.980 | 2,496,341 | +0.56(+6.65%) |
Jun 09, 2023 | 8.630 | 8.660 | 8.195 | 8.420 | 1,326,479 | -0.16(-1.86%) |
Jun 08, 2023 | 8.780 | 8.900 | 8.475 | 8.580 | 1,437,061 | -0.11(-1.27%) |
Jun 07, 2023 | 8.800 | 8.955 | 8.675 | 8.690 | 1,240,207 | +0.01(+0.12%) |
Jun 06, 2023 | 8.400 | 8.815 | 8.320 | 8.680 | 1,133,103 | +0.17(+2.00%) |
Jun 05, 2023 | 8.670 | 8.720 | 8.100 | 8.510 | 1,678,256 | -0.12(-1.39%) |
Jun 02, 2023 | 8.660 | 8.815 | 8.495 | 8.630 | 1,130,487 | +0.33(+3.98%) |
Jun 01, 2023 | 7.910 | 8.355 | 7.780 | 8.300 | 1,391,595 | +0.46(+5.87%) |
May 31, 2023 | 7.900 | 7.990 | 7.560 | 7.840 | 1,468,231 | -0.17(-2.12%) |
May 30, 2023 | 8.240 | 8.240 | 7.910 | 8.010 | 992,375 | -0.15(-1.84%) |
May 26, 2023 | 8.080 | 8.225 | 8.015 | 8.160 | 1,013,474 | +0.21(+2.64%) |
May 25, 2023 | 8.080 | 8.210 | 7.870 | 7.950 | 1,065,279 | -0.04(-0.50%) |
May 24, 2023 | 8.030 | 8.090 | 7.825 | 7.990 | 927,194 | -0.19(-2.32%) |
May 23, 2023 | 8.180 | 8.405 | 7.970 | 8.180 | 1,202,766 | -0.05(-0.61%) |
May 22, 2023 | 7.970 | 8.295 | 7.895 | 8.230 | 922,230 | +0.26(+3.26%) |
May 19, 2023 | 8.210 | 8.220 | 7.890 | 7.970 | 907,596 | -0.08(-0.99%) |
May 18, 2023 | 7.940 | 8.130 | 7.715 | 8.050 | 870,102 | +0.04(+0.50%) |
May 17, 2023 | 7.850 | 8.080 | 7.740 | 8.010 | 999,014 | +0.37(+4.84%) |
May 16, 2023 | 7.590 | 7.920 | 7.560 | 7.640 | 1,371,720 | +0.00(+0.00%) |
May 15, 2023 | 7.470 | 7.776 | 7.450 | 7.640 | 1,627,739 | +0.30(+4.09%) |
May 12, 2023 | 7.300 | 7.390 | 7.210 | 7.340 | 1,535,872 | +0.14(+1.94%) |
May 11, 2023 | 7.320 | 7.550 | 7.180 | 7.200 | 1,469,984 | -0.40(-5.26%) |
May 10, 2023 | 7.930 | 8.040 | 7.440 | 7.600 | 1,800,131 | -0.20(-2.56%) |
May 09, 2023 | 7.910 | 8.180 | 7.520 | 7.800 | 2,250,249 | -0.66(-7.80%) |
May 08, 2023 | 8.580 | 8.670 | 8.360 | 8.460 | 1,208,867 | +0.17(+2.05%) |
May 05, 2023 | 8.240 | 8.320 | 8.060 | 8.290 | 986,725 | +0.36(+4.54%) |
May 04, 2023 | 8.070 | 8.120 | 7.760 | 7.930 | 1,024,949 | -0.17(-2.10%) |
May 03, 2023 | 8.220 | 8.430 | 8.050 | 8.100 | 905,954 | -0.18(-2.17%) |
May 02, 2023 | 8.380 | 8.450 | 8.070 | 8.280 | 1,196,761 | -0.29(-3.38%) |
May 01, 2023 | 8.800 | 8.850 | 8.395 | 8.570 | 776,345 | -0.02(-0.23%) |
Apr 28, 2023 | 8.400 | 8.620 | 8.300 | 8.590 | 877,059 | +0.19(+2.26%) |
Apr 27, 2023 | 8.210 | 8.420 | 8.200 | 8.400 | 1,142,517 | +0.22(+2.69%) |
Apr 26, 2023 | 8.300 | 8.330 | 8.060 | 8.180 | 1,040,214 | +0.04(+0.49%) |
Apr 25, 2023 | 8.650 | 8.650 | 8.100 | 8.140 | 1,618,298 | -0.70(-7.92%) |
Apr 24, 2023 | 8.720 | 8.910 | 8.710 | 8.840 | 886,636 | +0.08(+0.91%) |
Apr 21, 2023 | 9.250 | 9.250 | 8.582 | 8.760 | 1,759,646 | -0.61(-6.51%) |
Apr 20, 2023 | 9.530 | 9.837 | 9.260 | 9.370 | 1,238,278 | -0.41(-4.19%) |
Apr 19, 2023 | 9.570 | 9.905 | 9.340 | 9.780 | 1,482,719 | -0.08(-0.81%) |
Apr 18, 2023 | 9.820 | 9.870 | 9.615 | 9.860 | 946,987 | +0.21(+2.18%) |
Apr 17, 2023 | 9.510 | 9.670 | 9.350 | 9.650 | 702,253 | +0.20(+2.12%) |
Apr 14, 2023 | 9.780 | 9.860 | 9.260 | 9.450 | 939,219 | -0.26(-2.68%) |
Apr 13, 2023 | 9.570 | 9.760 | 9.470 | 9.710 | 951,413 | +0.39(+4.18%) |
Apr 12, 2023 | 9.860 | 9.860 | 9.242 | 9.320 | 992,183 | -0.32(-3.32%) |
Apr 11, 2023 | 9.740 | 9.920 | 9.640 | 9.640 | 1,195,543 | +0.06(+0.63%) |
Apr 10, 2023 | 9.180 | 9.610 | 9.180 | 9.580 | 794,686 | +0.28(+3.01%) |
Apr 06, 2023 | 9.220 | 9.310 | 8.970 | 9.300 | 735,367 | +0.06(+0.65%) |
Apr 05, 2023 | 9.350 | 9.470 | 9.095 | 9.240 | 1,038,338 | -0.31(-3.25%) |
Apr 04, 2023 | 10.06 | 10.08 | 9.210 | 9.550 | 1,515,803 | -0.53(-5.26%) |