Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 8.945 | 8.974 | 8.908 | 8.955 | 6,674,821 | +0.04(+0.43%) |
Jun 29, 2023 | 8.832 | 8.936 | 8.832 | 8.917 | 5,121,139 | +0.06(+0.64%) |
Jun 28, 2023 | 8.860 | 8.884 | 8.813 | 8.860 | 3,799,475 | +0.02(+0.21%) |
Jun 27, 2023 | 8.671 | 8.879 | 8.642 | 8.841 | 7,319,723 | +0.31(+3.67%) |
Jun 26, 2023 | 8.604 | 8.618 | 8.462 | 8.528 | 10,365,267 | -0.22(-2.49%) |
Jun 23, 2023 | 8.727 | 8.803 | 8.704 | 8.746 | 4,526,409 | +0.05(+0.54%) |
Jun 22, 2023 | 8.709 | 8.718 | 8.666 | 8.699 | 6,577,054 | -0.09(-1.08%) |
Jun 21, 2023 | 8.765 | 8.832 | 8.718 | 8.794 | 4,624,280 | -0.05(-0.54%) |
Jun 20, 2023 | 8.884 | 8.898 | 8.803 | 8.841 | 4,621,573 | -0.13(-1.48%) |
Jun 16, 2023 | 8.974 | 8.998 | 8.927 | 8.974 | 4,382,799 | -0.01(-0.11%) |
Jun 15, 2023 | 8.841 | 9.026 | 8.808 | 8.983 | 9,000,153 | +0.23(+2.60%) |
Jun 14, 2023 | 8.727 | 8.841 | 8.694 | 8.756 | 7,943,133 | +0.09(+1.09%) |
Jun 13, 2023 | 8.547 | 8.718 | 8.529 | 8.661 | 9,244,588 | -0.02(-0.22%) |
Jun 12, 2023 | 8.690 | 8.699 | 8.585 | 8.680 | 10,151,772 | -0.20(-2.24%) |
Jun 09, 2023 | 8.879 | 8.925 | 8.841 | 8.879 | 5,740,646 | +0.08(+0.86%) |
Jun 08, 2023 | 8.803 | 8.860 | 8.737 | 8.803 | 6,959,505 | +0.01(+0.07%) |
Jun 07, 2023 | 8.761 | 8.815 | 8.725 | 8.797 | 7,393,911 | +0.18(+2.09%) |
Jun 06, 2023 | 8.527 | 8.626 | 8.500 | 8.617 | 6,110,049 | -0.01(-0.10%) |
Jun 05, 2023 | 8.698 | 8.752 | 8.621 | 8.626 | 6,578,240 | +0.02(+0.21%) |
Jun 02, 2023 | 8.482 | 8.617 | 8.410 | 8.608 | 12,646,054 | +0.07(+0.84%) |
Jun 01, 2023 | 8.572 | 8.585 | 8.522 | 8.536 | 6,031,768 | +0.01(+0.11%) |
May 31, 2023 | 8.572 | 8.644 | 8.447 | 8.527 | 8,992,728 | -0.17(-1.96%) |
May 30, 2023 | 8.716 | 8.729 | 8.608 | 8.698 | 7,162,492 | -0.13(-1.53%) |
May 26, 2023 | 8.761 | 8.851 | 8.716 | 8.833 | 5,185,717 | -0.07(-0.81%) |
May 25, 2023 | 9.022 | 9.047 | 8.873 | 8.905 | 12,038,169 | -0.27(-2.94%) |
May 24, 2023 | 9.228 | 9.255 | 9.165 | 9.174 | 6,029,046 | -0.13(-1.45%) |
May 23, 2023 | 9.246 | 9.408 | 9.219 | 9.309 | 6,648,360 | +0.20(+2.17%) |
May 22, 2023 | 9.192 | 9.201 | 9.067 | 9.112 | 5,794,881 | -0.20(-2.13%) |
May 19, 2023 | 9.210 | 9.458 | 9.210 | 9.309 | 8,610,893 | +0.09(+0.98%) |
May 18, 2023 | 9.165 | 9.269 | 9.156 | 9.219 | 7,508,894 | +0.01(+0.10%) |
May 17, 2023 | 9.408 | 9.417 | 9.148 | 9.210 | 7,322,119 | +0.00(+0.00%) |
May 16, 2023 | 9.534 | 9.534 | 9.067 | 9.210 | 17,806,902 | -0.88(-8.73%) |
May 15, 2023 | 9.975 | 10.10 | 9.975 | 10.09 | 8,647,611 | +0.05(+0.54%) |
May 12, 2023 | 10.09 | 10.11 | 9.993 | 10.04 | 5,974,845 | -0.11(-1.06%) |
May 11, 2023 | 10.19 | 10.22 | 10.13 | 10.15 | 6,336,155 | -0.35(-3.34%) |
May 10, 2023 | 10.59 | 10.60 | 10.42 | 10.50 | 3,950,993 | -0.18(-1.68%) |
May 09, 2023 | 10.71 | 10.72 | 10.64 | 10.68 | 4,307,481 | -0.06(-0.59%) |
May 08, 2023 | 10.80 | 10.80 | 10.70 | 10.74 | 3,307,118 | -0.01(-0.08%) |
May 05, 2023 | 10.69 | 10.86 | 10.65 | 10.75 | 6,114,810 | +0.09(+0.84%) |
May 04, 2023 | 10.72 | 10.78 | 10.64 | 10.66 | 4,248,362 | -0.10(-0.92%) |
May 03, 2023 | 10.77 | 10.84 | 10.74 | 10.76 | 5,245,516 | +0.25(+2.40%) |
May 02, 2023 | 10.57 | 10.57 | 10.44 | 10.51 | 4,408,225 | -0.15(-1.43%) |
May 01, 2023 | 10.79 | 10.79 | 10.62 | 10.66 | 3,738,528 | -0.09(-0.84%) |
Apr 28, 2023 | 10.78 | 10.83 | 10.74 | 10.75 | 3,834,421 | -0.04(-0.33%) |
Apr 27, 2023 | 10.63 | 10.82 | 10.60 | 10.78 | 7,181,750 | +0.29(+2.74%) |
Apr 26, 2023 | 10.24 | 10.65 | 10.24 | 10.50 | 14,053,716 | +0.39(+3.83%) |
Apr 25, 2023 | 10.15 | 10.17 | 10.06 | 10.11 | 5,726,544 | +0.07(+0.72%) |
Apr 24, 2023 | 10.06 | 10.07 | 9.988 | 10.04 | 5,024,152 | -0.01(-0.09%) |
Apr 21, 2023 | 10.05 | 10.08 | 10.00 | 10.05 | 6,312,367 | +0.05(+0.54%) |
Apr 20, 2023 | 10.07 | 10.09 | 9.957 | 9.993 | 3,409,554 | -0.11(-1.07%) |
Apr 19, 2023 | 10.15 | 10.15 | 10.08 | 10.10 | 2,588,982 | -0.08(-0.80%) |
Apr 18, 2023 | 10.29 | 10.29 | 10.18 | 10.18 | 3,588,736 | -0.11(-1.09%) |
Apr 17, 2023 | 10.31 | 10.32 | 10.24 | 10.29 | 4,077,461 | +0.07(+0.66%) |
Apr 14, 2023 | 10.31 | 10.33 | 10.19 | 10.23 | 4,320,670 | -0.06(-0.61%) |
Apr 13, 2023 | 10.27 | 10.31 | 10.24 | 10.29 | 3,143,518 | +0.02(+0.18%) |
Apr 12, 2023 | 10.33 | 10.35 | 10.24 | 10.27 | 3,388,877 | -0.01(-0.09%) |
Apr 11, 2023 | 10.21 | 10.31 | 10.21 | 10.28 | 3,392,138 | +0.05(+0.53%) |
Apr 10, 2023 | 10.15 | 10.25 | 10.13 | 10.23 | 2,812,507 | +0.04(+0.35%) |
Apr 06, 2023 | 10.20 | 10.26 | 10.17 | 10.19 | 4,278,300 | +0.14(+1.43%) |
Apr 05, 2023 | 9.966 | 10.06 | 9.957 | 10.05 | 6,123,050 | +0.21(+2.10%) |
Apr 04, 2023 | 9.921 | 9.939 | 9.768 | 9.840 | 4,638,078 | -0.16(-1.62%) |