Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 8.477 | 8.477 | 8.232 | 8.251 | 515,117 | -0.18(-2.13%) |
Jun 29, 2023 | 8.298 | 8.506 | 8.298 | 8.430 | 375,193 | +0.21(+2.53%) |
Jun 28, 2023 | 8.241 | 8.251 | 8.137 | 8.222 | 423,905 | -0.05(-0.57%) |
Jun 27, 2023 | 8.345 | 8.444 | 8.208 | 8.270 | 399,849 | -0.03(-0.34%) |
Jun 26, 2023 | 8.298 | 8.458 | 8.284 | 8.298 | 396,477 | +0.00(+0.00%) |
Jun 23, 2023 | 8.364 | 8.506 | 8.222 | 8.298 | 886,536 | -0.20(-2.33%) |
Jun 22, 2023 | 8.591 | 8.591 | 8.332 | 8.496 | 515,214 | -0.11(-1.32%) |
Jun 21, 2023 | 8.704 | 8.723 | 8.591 | 8.609 | 406,315 | -0.11(-1.30%) |
Jun 20, 2023 | 8.827 | 8.827 | 8.675 | 8.723 | 455,145 | -0.11(-1.28%) |
Jun 16, 2023 | 9.053 | 9.053 | 8.732 | 8.836 | 1,368,931 | -0.14(-1.58%) |
Jun 15, 2023 | 8.704 | 9.015 | 8.694 | 8.978 | 525,290 | +0.22(+2.48%) |
Jun 14, 2023 | 9.015 | 9.166 | 8.723 | 8.760 | 518,895 | -0.25(-2.83%) |
Jun 13, 2023 | 8.855 | 9.100 | 8.798 | 9.015 | 489,785 | +0.16(+1.81%) |
Jun 12, 2023 | 8.921 | 9.166 | 8.789 | 8.855 | 506,531 | -0.08(-0.95%) |
Jun 09, 2023 | 9.063 | 9.086 | 8.874 | 8.940 | 504,265 | -0.13(-1.46%) |
Jun 08, 2023 | 9.185 | 9.251 | 8.921 | 9.072 | 568,668 | -0.15(-1.64%) |
Jun 07, 2023 | 8.827 | 9.289 | 8.822 | 9.223 | 909,552 | +0.52(+5.97%) |
Jun 06, 2023 | 8.137 | 8.756 | 8.118 | 8.704 | 879,577 | +0.53(+6.47%) |
Jun 05, 2023 | 8.439 | 8.449 | 8.043 | 8.175 | 590,024 | -0.25(-3.02%) |
Jun 02, 2023 | 8.034 | 8.458 | 8.005 | 8.430 | 633,869 | +0.57(+7.20%) |
Jun 01, 2023 | 7.826 | 8.034 | 7.722 | 7.864 | 495,888 | +0.10(+1.34%) |
May 31, 2023 | 7.986 | 8.081 | 7.703 | 7.760 | 836,817 | -0.29(-3.63%) |
May 30, 2023 | 8.166 | 8.232 | 7.958 | 8.052 | 437,877 | -0.11(-1.39%) |
May 26, 2023 | 8.024 | 8.185 | 7.967 | 8.166 | 545,498 | +0.17(+2.13%) |
May 25, 2023 | 8.024 | 8.147 | 7.883 | 7.996 | 402,972 | -0.12(-1.51%) |
May 24, 2023 | 8.203 | 8.222 | 8.090 | 8.118 | 491,167 | -0.14(-1.71%) |
May 23, 2023 | 8.109 | 8.496 | 8.081 | 8.260 | 540,977 | +0.17(+2.10%) |
May 22, 2023 | 7.826 | 8.114 | 7.746 | 8.090 | 621,442 | +0.39(+5.02%) |
May 19, 2023 | 7.878 | 8.020 | 7.599 | 7.703 | 724,711 | -0.15(-1.92%) |
May 18, 2023 | 7.779 | 7.916 | 7.675 | 7.854 | 841,048 | +0.00(+0.00%) |
May 17, 2023 | 7.401 | 7.854 | 7.297 | 7.854 | 906,362 | +0.62(+8.62%) |
May 16, 2023 | 7.458 | 7.562 | 7.222 | 7.231 | 693,038 | -0.22(-2.92%) |
May 15, 2023 | 7.165 | 7.477 | 7.137 | 7.448 | 844,554 | +0.27(+3.82%) |
May 12, 2023 | 7.174 | 7.193 | 7.005 | 7.174 | 641,636 | +0.06(+0.80%) |
May 11, 2023 | 7.118 | 7.203 | 7.023 | 7.118 | 680,446 | -0.07(-0.98%) |
May 10, 2023 | 7.346 | 7.383 | 7.110 | 7.189 | 676,310 | -0.03(-0.39%) |
May 09, 2023 | 7.300 | 7.884 | 7.133 | 7.216 | 567,751 | -0.10(-1.39%) |
May 08, 2023 | 7.764 | 7.764 | 7.305 | 7.319 | 849,699 | -0.23(-3.07%) |
May 05, 2023 | 7.523 | 7.745 | 7.356 | 7.550 | 1,270,586 | +0.43(+5.99%) |
May 04, 2023 | 7.198 | 7.356 | 6.493 | 7.124 | 2,444,399 | -0.31(-4.12%) |
May 03, 2023 | 7.643 | 7.819 | 7.397 | 7.430 | 1,501,347 | -0.20(-2.67%) |
May 02, 2023 | 8.320 | 8.320 | 7.467 | 7.634 | 1,222,878 | -0.67(-8.04%) |
May 01, 2023 | 8.821 | 8.849 | 8.265 | 8.302 | 792,669 | -0.55(-6.18%) |
Apr 28, 2023 | 9.062 | 9.146 | 8.793 | 8.849 | 1,036,638 | -0.21(-2.35%) |
Apr 27, 2023 | 9.155 | 9.257 | 9.025 | 9.062 | 811,043 | -0.10(-1.11%) |
Apr 26, 2023 | 9.035 | 9.248 | 9.035 | 9.164 | 879,956 | +0.06(+0.71%) |
Apr 25, 2023 | 9.276 | 9.341 | 9.090 | 9.099 | 546,010 | -0.26(-2.78%) |
Apr 24, 2023 | 9.350 | 9.739 | 9.322 | 9.359 | 404,706 | -0.04(-0.39%) |
Apr 21, 2023 | 9.489 | 9.531 | 9.313 | 9.396 | 461,869 | -0.12(-1.27%) |
Apr 20, 2023 | 9.526 | 9.600 | 9.387 | 9.517 | 735,835 | -0.13(-1.35%) |
Apr 19, 2023 | 9.563 | 9.749 | 9.498 | 9.647 | 542,248 | +0.10(+1.07%) |
Apr 18, 2023 | 9.749 | 9.749 | 9.406 | 9.545 | 369,727 | -0.16(-1.63%) |
Apr 17, 2023 | 9.526 | 9.712 | 9.378 | 9.702 | 516,648 | +0.17(+1.75%) |
Apr 14, 2023 | 9.879 | 9.906 | 9.470 | 9.535 | 506,418 | -0.15(-1.53%) |
Apr 13, 2023 | 9.637 | 9.730 | 9.545 | 9.684 | 459,359 | +0.06(+0.58%) |
Apr 12, 2023 | 9.786 | 9.841 | 9.591 | 9.628 | 693,226 | -0.07(-0.76%) |
Apr 11, 2023 | 9.841 | 9.841 | 9.661 | 9.702 | 346,077 | -0.07(-0.76%) |
Apr 10, 2023 | 9.712 | 9.925 | 9.610 | 9.777 | 1,119,910 | +0.03(+0.29%) |
Apr 06, 2023 | 9.582 | 9.777 | 9.545 | 9.749 | 434,506 | +0.13(+1.40%) |
Apr 05, 2023 | 9.563 | 9.665 | 9.517 | 9.614 | 541,083 | -0.06(-0.62%) |
Apr 04, 2023 | 9.749 | 9.786 | 9.452 | 9.675 | 687,962 | -0.02(-0.19%) |