Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 8.400 | 8.400 | 8.250 | 8.270 | 652,912 | -0.07(-0.84%) |
Jun 29, 2023 | 8.230 | 8.375 | 8.200 | 8.340 | 832,734 | +0.20(+2.46%) |
Jun 28, 2023 | 8.070 | 8.170 | 8.025 | 8.140 | 733,022 | +0.08(+0.99%) |
Jun 27, 2023 | 7.910 | 8.100 | 7.850 | 8.060 | 772,451 | +0.22(+2.81%) |
Jun 26, 2023 | 7.680 | 7.940 | 7.680 | 7.840 | 798,879 | +0.11(+1.42%) |
Jun 23, 2023 | 7.750 | 7.770 | 7.600 | 7.730 | 1,916,896 | -0.21(-2.64%) |
Jun 22, 2023 | 8.110 | 8.140 | 7.855 | 7.940 | 879,871 | -0.26(-3.17%) |
Jun 21, 2023 | 8.050 | 8.225 | 7.951 | 8.200 | 872,336 | +0.13(+1.61%) |
Jun 20, 2023 | 8.030 | 8.090 | 7.940 | 8.070 | 971,524 | -0.02(-0.25%) |
Jun 16, 2023 | 8.320 | 8.320 | 8.000 | 8.090 | 9,705,313 | -0.12(-1.46%) |
Jun 15, 2023 | 7.950 | 8.245 | 7.930 | 8.210 | 1,006,298 | +0.15(+1.86%) |
Jun 14, 2023 | 8.190 | 8.300 | 7.965 | 8.060 | 1,030,006 | -0.05(-0.62%) |
Jun 13, 2023 | 7.870 | 8.120 | 7.840 | 8.110 | 1,118,540 | +0.35(+4.51%) |
Jun 12, 2023 | 7.630 | 7.900 | 7.565 | 7.760 | 950,865 | +0.19(+2.51%) |
Jun 09, 2023 | 7.670 | 7.740 | 7.450 | 7.570 | 837,026 | -0.05(-0.66%) |
Jun 08, 2023 | 7.760 | 7.870 | 7.530 | 7.620 | 956,848 | -0.12(-1.55%) |
Jun 07, 2023 | 7.410 | 7.790 | 7.330 | 7.740 | 1,553,255 | +0.42(+5.74%) |
Jun 06, 2023 | 6.910 | 7.340 | 6.870 | 7.320 | 1,612,852 | +0.35(+5.02%) |
Jun 05, 2023 | 7.190 | 7.280 | 6.940 | 6.970 | 1,439,500 | -0.33(-4.52%) |
Jun 02, 2023 | 7.020 | 7.315 | 6.970 | 7.300 | 1,301,520 | +0.45(+6.57%) |
Jun 01, 2023 | 6.750 | 6.900 | 6.700 | 6.850 | 1,214,542 | +0.10(+1.48%) |
May 31, 2023 | 7.030 | 7.060 | 6.675 | 6.750 | 2,362,050 | -0.35(-4.93%) |
May 30, 2023 | 7.190 | 7.290 | 7.055 | 7.100 | 634,841 | -0.06(-0.84%) |
May 26, 2023 | 6.970 | 7.220 | 6.910 | 7.160 | 1,071,798 | +0.34(+4.99%) |
May 25, 2023 | 7.010 | 7.120 | 6.765 | 6.820 | 1,474,303 | -0.26(-3.67%) |
May 24, 2023 | 7.210 | 7.210 | 6.979 | 7.080 | 827,205 | -0.19(-2.61%) |
May 23, 2023 | 7.070 | 7.360 | 7.050 | 7.270 | 1,176,996 | +0.16(+2.25%) |
May 22, 2023 | 7.030 | 7.135 | 6.920 | 7.110 | 1,003,170 | +0.12(+1.72%) |
May 19, 2023 | 7.200 | 7.255 | 6.950 | 6.990 | 1,230,252 | -0.05(-0.71%) |
May 18, 2023 | 7.110 | 7.110 | 6.950 | 7.040 | 1,255,264 | -0.09(-1.26%) |
May 17, 2023 | 6.910 | 7.180 | 6.905 | 7.130 | 619,386 | +0.26(+3.78%) |
May 16, 2023 | 6.990 | 7.070 | 6.850 | 6.870 | 747,756 | -0.28(-3.92%) |
May 15, 2023 | 7.200 | 7.228 | 7.100 | 7.150 | 519,140 | +0.04(+0.56%) |
May 12, 2023 | 7.250 | 7.260 | 7.000 | 7.110 | 710,666 | -0.06(-0.84%) |
May 11, 2023 | 7.030 | 7.235 | 7.005 | 7.170 | 723,673 | +0.06(+0.84%) |
May 10, 2023 | 7.260 | 7.300 | 7.020 | 7.110 | 829,003 | +0.04(+0.57%) |
May 09, 2023 | 7.130 | 7.230 | 7.070 | 7.070 | 700,790 | -0.21(-2.88%) |
May 08, 2023 | 7.390 | 7.410 | 7.180 | 7.280 | 1,118,235 | -0.13(-1.75%) |
May 05, 2023 | 7.330 | 7.630 | 6.970 | 7.410 | 1,628,692 | +0.67(+9.94%) |
May 04, 2023 | 6.940 | 6.940 | 6.605 | 6.740 | 1,220,249 | -0.22(-3.16%) |
May 03, 2023 | 7.030 | 7.210 | 6.950 | 6.960 | 918,215 | -0.06(-0.85%) |
May 02, 2023 | 7.080 | 7.080 | 6.850 | 7.020 | 872,536 | -0.12(-1.68%) |
May 01, 2023 | 7.170 | 7.350 | 7.100 | 7.140 | 842,410 | -0.01(-0.14%) |
Apr 28, 2023 | 6.940 | 7.240 | 6.870 | 7.150 | 791,708 | +0.21(+3.03%) |
Apr 27, 2023 | 7.070 | 7.120 | 6.780 | 6.940 | 953,275 | -0.07(-1.00%) |
Apr 26, 2023 | 6.900 | 7.085 | 6.860 | 7.010 | 820,309 | +0.07(+1.01%) |
Apr 25, 2023 | 7.140 | 7.190 | 6.890 | 6.940 | 873,248 | -0.33(-4.54%) |
Apr 24, 2023 | 7.140 | 7.330 | 7.110 | 7.270 | 587,780 | +0.13(+1.82%) |
Apr 21, 2023 | 7.200 | 7.200 | 7.025 | 7.140 | 959,531 | -0.10(-1.38%) |
Apr 20, 2023 | 7.160 | 7.320 | 7.080 | 7.240 | 834,883 | -0.12(-1.63%) |
Apr 19, 2023 | 7.370 | 7.440 | 7.255 | 7.360 | 755,712 | -0.25(-3.29%) |
Apr 18, 2023 | 7.710 | 7.788 | 7.535 | 7.610 | 399,351 | -0.04(-0.52%) |
Apr 17, 2023 | 7.690 | 7.690 | 7.472 | 7.650 | 706,534 | -0.03(-0.39%) |
Apr 14, 2023 | 7.530 | 7.680 | 7.470 | 7.680 | 496,117 | +0.14(+1.86%) |
Apr 13, 2023 | 7.530 | 7.600 | 7.425 | 7.540 | 703,230 | +0.10(+1.34%) |
Apr 12, 2023 | 7.640 | 7.660 | 7.395 | 7.440 | 734,564 | -0.10(-1.33%) |
Apr 11, 2023 | 7.410 | 7.630 | 7.400 | 7.540 | 799,755 | +0.15(+2.03%) |
Apr 10, 2023 | 7.150 | 7.410 | 7.130 | 7.390 | 706,359 | +0.26(+3.65%) |
Apr 06, 2023 | 7.350 | 7.370 | 7.130 | 7.130 | 783,982 | -0.19(-2.60%) |
Apr 05, 2023 | 7.420 | 7.540 | 7.195 | 7.320 | 826,035 | -0.25(-3.30%) |
Apr 04, 2023 | 7.910 | 7.930 | 7.470 | 7.570 | 847,787 | -0.31(-3.93%) |