Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 8.050 | 8.050 | 7.750 | 8.010 | 638 | +0.02(+0.25%) |
Jun 29, 2023 | 8.150 | 8.150 | 7.990 | 7.990 | 775 | -0.06(-0.75%) |
Jun 27, 2023 | 8.050 | 5 | -0.08(-0.98%) | |||
Jun 26, 2023 | 8.130 | 8.130 | 8.130 | 8.130 | 181 | +0.17(+2.14%) |
Jun 23, 2023 | 7.960 | 7.990 | 7.960 | 7.960 | 2,993 | -0.00(-0.03%) |
Jun 22, 2023 | 7.960 | 7.988 | 7.960 | 7.963 | 808 | -0.01(-0.09%) |
Jun 21, 2023 | 8.000 | 8.001 | 7.970 | 7.970 | 1,889 | -0.26(-3.22%) |
Jun 20, 2023 | 7.860 | 8.235 | 7.600 | 8.235 | 5,217 | +0.32(+4.04%) |
Jun 16, 2023 | 8.120 | 8.120 | 7.749 | 7.915 | 3,035 | -0.08(-1.06%) |
Jun 15, 2023 | 8.060 | 8.060 | 7.652 | 8.000 | 967 | +0.04(+0.50%) |
Jun 14, 2023 | 7.960 | 8.189 | 7.730 | 7.960 | 15,595 | -0.05(-0.62%) |
Jun 13, 2023 | 7.970 | 8.010 | 7.705 | 8.010 | 4,404 | +0.11(+1.39%) |
Jun 12, 2023 | 7.730 | 7.900 | 7.670 | 7.900 | 1,313 | -0.10(-1.25%) |
Jun 09, 2023 | 8.070 | 8.070 | 8.000 | 8.000 | 1,829 | +0.00(+0.00%) |
Jun 08, 2023 | 8.100 | 8.100 | 7.955 | 8.000 | 2,072 | -0.18(-2.20%) |
Jun 07, 2023 | 8.230 | 8.310 | 8.060 | 8.180 | 17,119 | -0.60(-6.83%) |
Jun 06, 2023 | 8.240 | 9.290 | 8.030 | 8.780 | 7,313 | +0.31(+3.66%) |
Jun 05, 2023 | 8.170 | 8.540 | 8.170 | 8.470 | 14,662 | +0.37(+4.57%) |
Jun 02, 2023 | 8.130 | 8.175 | 7.805 | 8.100 | 14,399 | -0.01(-0.12%) |
Jun 01, 2023 | 7.980 | 8.220 | 7.840 | 8.110 | 2,136 | +0.45(+5.87%) |
May 30, 2023 | 7.660 | 369 | -0.24(-3.04%) | |||
May 26, 2023 | 7.410 | 8.070 | 7.410 | 7.900 | 12,972 | +0.11(+1.41%) |
May 25, 2023 | 7.165 | 7.900 | 7.165 | 7.790 | 26,763 | +0.85(+12.25%) |
May 24, 2023 | 7.300 | 8.290 | 6.860 | 6.940 | 10,557 | -0.11(-1.56%) |
May 23, 2023 | 7.320 | 7.720 | 6.450 | 7.050 | 34,810 | -0.50(-6.56%) |
May 22, 2023 | 7.540 | 7.690 | 7.050 | 7.545 | 31,865 | -0.01(-0.20%) |
May 19, 2023 | 7.480 | 8.430 | 6.960 | 7.560 | 31,015 | -0.31(-3.94%) |
May 18, 2023 | 7.520 | 7.870 | 7.460 | 7.870 | 9,305 | +0.18(+2.34%) |
May 17, 2023 | 7.590 | 7.985 | 7.550 | 7.690 | 7,326 | -0.23(-2.90%) |
May 16, 2023 | 8.010 | 8.245 | 7.920 | 7.920 | 4,485 | -0.03(-0.38%) |
May 15, 2023 | 7.970 | 8.300 | 7.880 | 7.950 | 5,580 | +0.00(+0.00%) |
May 12, 2023 | 8.030 | 8.360 | 7.890 | 7.950 | 36,800 | -0.17(-2.09%) |
May 11, 2023 | 8.110 | 8.990 | 8.050 | 8.120 | 28,675 | +0.10(+1.25%) |
May 10, 2023 | 8.110 | 8.740 | 8.010 | 8.020 | 29,690 | -0.03(-0.37%) |
May 09, 2023 | 8.060 | 8.180 | 7.870 | 8.050 | 21,430 | +0.03(+0.37%) |
May 08, 2023 | 8.140 | 9.050 | 8.000 | 8.020 | 68,733 | -0.03(-0.37%) |
May 05, 2023 | 7.700 | 8.630 | 7.680 | 8.050 | 44,182 | -0.21(-2.54%) |
May 04, 2023 | 8.230 | 8.890 | 8.050 | 8.260 | 42,728 | +0.16(+1.98%) |
May 03, 2023 | 8.130 | 9.050 | 8.020 | 8.100 | 20,863 | -0.26(-3.11%) |
May 02, 2023 | 8.320 | 8.360 | 8.020 | 8.360 | 1,367 | -0.36(-4.13%) |
May 01, 2023 | 8.540 | 8.720 | 8.540 | 8.720 | 1,113 | +0.63(+7.79%) |
Apr 28, 2023 | 7.930 | 8.400 | 7.930 | 8.090 | 8,205 | +0.08(+1.00%) |
Apr 27, 2023 | 7.910 | 8.540 | 7.910 | 8.010 | 27,086 | -0.18(-2.20%) |
Apr 26, 2023 | 8.510 | 9.000 | 7.650 | 8.190 | 11,948 | -0.74(-8.29%) |
Apr 25, 2023 | 8.800 | 9.710 | 8.700 | 8.930 | 4,673 | +0.22(+2.53%) |
Apr 24, 2023 | 8.600 | 9.500 | 8.559 | 8.710 | 62,075 | -1.63(-15.76%) |
Apr 21, 2023 | 9.200 | 10.34 | 9.000 | 10.34 | 15,458 | +1.03(+11.06%) |
Apr 20, 2023 | 9.590 | 9.590 | 9.142 | 9.310 | 2,066 | -0.31(-3.22%) |
Apr 19, 2023 | 9.480 | 10.15 | 9.430 | 9.620 | 23,119 | -0.14(-1.38%) |
Apr 18, 2023 | 10.10 | 10.10 | 9.440 | 9.755 | 9,391 | -0.13(-1.37%) |
Apr 17, 2023 | 9.900 | 9.900 | 9.400 | 9.890 | 12,161 | +0.90(+10.01%) |
Apr 14, 2023 | 8.320 | 9.065 | 8.320 | 8.990 | 9,500 | +0.99(+12.38%) |
Apr 13, 2023 | 7.910 | 8.162 | 7.800 | 8.000 | 397,292 | +0.74(+10.19%) |
Apr 12, 2023 | 7.910 | 8.220 | 7.260 | 7.260 | 112,393 | -0.75(-9.36%) |
Apr 11, 2023 | 7.790 | 8.010 | 7.779 | 8.010 | 2,882 | +0.03(+0.38%) |
Apr 10, 2023 | 7.340 | 8.490 | 7.340 | 7.980 | 53,965 | +0.18(+2.31%) |
Apr 06, 2023 | 7.355 | 7.810 | 7.355 | 7.800 | 12,485 | +0.59(+8.18%) |
Apr 05, 2023 | 7.577 | 7.615 | 6.950 | 7.210 | 14,689 | -0.67(-8.50%) |
Apr 04, 2023 | 7.400 | 8.000 | 6.980 | 7.880 | 48,237 | +0.43(+5.77%) |