Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 8.015 | 8.015 | 7.907 | 7.931 | 187,563 | -0.07(-0.93%) |
Jun 29, 2023 | 8.097 | 8.097 | 7.988 | 8.006 | 34,997 | -0.11(-1.34%) |
Jun 28, 2023 | 8.142 | 8.142 | 8.115 | 8.115 | 37,088 | +0.01(+0.11%) |
Jun 27, 2023 | 8.287 | 8.287 | 8.070 | 8.106 | 28,495 | -0.13(-1.60%) |
Jun 26, 2023 | 8.288 | 8.314 | 8.215 | 8.237 | 15,140 | -0.14(-1.68%) |
Jun 23, 2023 | 8.369 | 8.441 | 8.351 | 8.378 | 341,335 | +0.06(+0.76%) |
Jun 22, 2023 | 8.224 | 8.341 | 8.224 | 8.314 | 31,104 | +0.11(+1.33%) |
Jun 21, 2023 | 8.124 | 8.206 | 8.124 | 8.206 | 19,754 | +0.11(+1.34%) |
Jun 20, 2023 | 8.088 | 8.160 | 8.079 | 8.097 | 19,636 | +0.07(+0.90%) |
Jun 16, 2023 | 7.979 | 8.069 | 7.954 | 8.024 | 29,083 | +0.05(+0.64%) |
Jun 15, 2023 | 8.115 | 8.124 | 7.961 | 7.974 | 26,972 | -0.11(-1.41%) |
Jun 14, 2023 | 7.988 | 8.156 | 7.879 | 8.088 | 76,600 | +0.08(+1.02%) |
Jun 13, 2023 | 8.115 | 8.115 | 7.935 | 8.006 | 54,247 | -0.12(-1.45%) |
Jun 12, 2023 | 8.106 | 8.142 | 8.015 | 8.124 | 26,249 | -0.03(-0.39%) |
Jun 09, 2023 | 8.024 | 8.160 | 8.024 | 8.156 | 21,157 | +0.10(+1.30%) |
Jun 08, 2023 | 7.979 | 8.178 | 7.979 | 8.051 | 17,478 | +0.02(+0.23%) |
Jun 07, 2023 | 8.169 | 8.169 | 7.970 | 8.033 | 110,569 | -0.14(-1.72%) |
Jun 06, 2023 | 8.414 | 8.419 | 8.160 | 8.174 | 276,741 | -0.23(-2.79%) |
Jun 05, 2023 | 8.343 | 8.458 | 8.343 | 8.409 | 22,504 | +0.09(+1.03%) |
Jun 02, 2023 | 8.586 | 8.586 | 8.270 | 8.323 | 276,570 | -0.34(-3.87%) |
Jun 01, 2023 | 8.677 | 8.849 | 8.605 | 8.659 | 73,786 | -0.07(-0.83%) |
May 31, 2023 | 8.704 | 8.825 | 8.686 | 8.731 | 198,387 | +0.15(+1.69%) |
May 30, 2023 | 8.532 | 8.650 | 8.532 | 8.586 | 15,794 | +0.02(+0.21%) |
May 26, 2023 | 8.668 | 8.686 | 8.534 | 8.568 | 34,780 | -0.16(-1.87%) |
May 25, 2023 | 8.659 | 8.768 | 8.659 | 8.731 | 59,668 | +0.11(+1.26%) |
May 24, 2023 | 8.487 | 8.702 | 8.487 | 8.623 | 45,969 | +0.16(+1.93%) |
May 23, 2023 | 8.505 | 8.505 | 8.296 | 8.459 | 90,672 | +0.01(+0.10%) |
May 22, 2023 | 8.586 | 8.586 | 8.432 | 8.451 | 23,965 | -0.17(-1.99%) |
May 19, 2023 | 8.459 | 8.623 | 8.450 | 8.623 | 29,326 | +0.16(+1.93%) |
May 18, 2023 | 8.641 | 8.641 | 8.441 | 8.459 | 17,092 | -0.15(-1.79%) |
May 17, 2023 | 8.763 | 8.794 | 8.577 | 8.614 | 53,201 | -0.22(-2.46%) |
May 16, 2023 | 8.722 | 8.840 | 8.722 | 8.831 | 61,302 | +0.17(+1.99%) |
May 15, 2023 | 8.781 | 8.781 | 8.623 | 8.659 | 71,257 | -0.15(-1.65%) |
May 12, 2023 | 8.641 | 8.858 | 8.641 | 8.804 | 26,768 | +0.10(+1.15%) |
May 11, 2023 | 8.768 | 8.777 | 8.704 | 8.704 | 35,455 | -0.01(-0.10%) |
May 10, 2023 | 8.623 | 8.768 | 8.586 | 8.713 | 48,167 | +0.05(+0.60%) |
May 09, 2023 | 8.663 | 8.702 | 8.623 | 8.661 | 30,920 | +0.12(+1.40%) |
May 08, 2023 | 8.478 | 8.600 | 8.469 | 8.541 | 172,254 | +0.03(+0.32%) |
May 05, 2023 | 8.741 | 8.741 | 8.509 | 8.514 | 78,041 | -0.32(-3.65%) |
May 04, 2023 | 8.759 | 8.904 | 8.741 | 8.837 | 116,132 | +0.15(+1.73%) |
May 03, 2023 | 8.623 | 8.695 | 8.514 | 8.686 | 50,030 | +0.06(+0.74%) |
May 02, 2023 | 8.387 | 8.731 | 8.387 | 8.623 | 80,964 | +0.26(+3.15%) |
May 01, 2023 | 8.278 | 8.414 | 8.269 | 8.360 | 50,780 | +0.05(+0.66%) |
Apr 28, 2023 | 8.415 | 8.432 | 8.296 | 8.305 | 15,685 | -0.16(-1.93%) |
Apr 27, 2023 | 8.582 | 8.582 | 8.459 | 8.469 | 33,409 | -0.15(-1.79%) |
Apr 26, 2023 | 8.641 | 8.668 | 8.550 | 8.623 | 44,021 | +0.01(+0.11%) |
Apr 25, 2023 | 8.441 | 8.650 | 8.441 | 8.614 | 82,798 | +0.22(+2.59%) |
Apr 24, 2023 | 8.360 | 8.459 | 8.360 | 8.396 | 10,051 | -0.01(-0.11%) |
Apr 21, 2023 | 8.423 | 8.432 | 8.369 | 8.405 | 77,726 | -0.01(-0.16%) |
Apr 20, 2023 | 8.305 | 8.441 | 8.305 | 8.419 | 95,162 | +0.13(+1.59%) |
Apr 19, 2023 | 8.403 | 8.422 | 8.261 | 8.287 | 63,877 | -0.05(-0.60%) |
Apr 18, 2023 | 8.215 | 8.364 | 8.215 | 8.337 | 16,186 | +0.04(+0.49%) |
Apr 17, 2023 | 8.414 | 8.414 | 8.280 | 8.296 | 21,189 | -0.09(-1.08%) |
Apr 14, 2023 | 8.242 | 8.414 | 8.242 | 8.387 | 14,804 | +0.14(+1.70%) |
Apr 13, 2023 | 8.305 | 8.305 | 8.224 | 8.247 | 21,290 | -0.15(-1.78%) |
Apr 12, 2023 | 8.070 | 8.405 | 8.070 | 8.396 | 24,733 | +0.24(+3.00%) |
Apr 11, 2023 | 8.251 | 8.251 | 8.106 | 8.151 | 16,657 | -0.16(-1.96%) |
Apr 10, 2023 | 8.396 | 8.450 | 8.314 | 8.314 | 11,846 | -0.10(-1.24%) |
Apr 06, 2023 | 8.450 | 8.478 | 8.385 | 8.418 | 19,697 | +0.00(+0.00%) |
Apr 05, 2023 | 8.441 | 8.478 | 8.414 | 8.418 | 52,639 | +0.06(+0.70%) |
Apr 04, 2023 | 8.178 | 8.423 | 8.178 | 8.360 | 250,659 | +0.07(+0.88%) |