Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 10.21 | 10.22 | 9.606 | 9.941 | 1,818,092 | -0.11(-1.11%) |
Jun 29, 2023 | 10.11 | 10.13 | 10.01 | 10.05 | 333,932 | +0.15(+1.56%) |
Jun 28, 2023 | 9.924 | 10.03 | 9.812 | 9.898 | 323,021 | -0.19(-1.88%) |
Jun 27, 2023 | 10.09 | 10.22 | 10.02 | 10.09 | 242,293 | +0.13(+1.30%) |
Jun 26, 2023 | 10.04 | 10.12 | 9.864 | 9.958 | 232,586 | -0.28(-2.69%) |
Jun 23, 2023 | 9.950 | 10.40 | 9.898 | 10.23 | 713,102 | +0.26(+2.62%) |
Jun 22, 2023 | 10.03 | 10.05 | 9.778 | 9.973 | 303,567 | +0.04(+0.40%) |
Jun 21, 2023 | 9.623 | 10.16 | 9.597 | 9.932 | 972,695 | +0.68(+7.30%) |
Jun 20, 2023 | 8.840 | 9.295 | 8.763 | 9.257 | 493,630 | +0.58(+6.67%) |
Jun 16, 2023 | 8.406 | 8.721 | 8.253 | 8.678 | 255,960 | +0.31(+3.76%) |
Jun 15, 2023 | 8.227 | 8.372 | 8.168 | 8.363 | 218,331 | -0.14(-1.70%) |
Jun 14, 2023 | 8.542 | 8.576 | 8.466 | 8.508 | 239,119 | +0.00(+0.00%) |
Jun 13, 2023 | 8.585 | 8.593 | 8.448 | 8.508 | 137,331 | +0.02(+0.20%) |
Jun 12, 2023 | 8.508 | 8.534 | 8.431 | 8.491 | 187,944 | -0.20(-2.35%) |
Jun 09, 2023 | 8.797 | 8.806 | 8.678 | 8.695 | 150,817 | -0.05(-0.58%) |
Jun 08, 2023 | 8.687 | 8.840 | 8.653 | 8.746 | 255,141 | +0.02(+0.19%) |
Jun 07, 2023 | 8.814 | 8.857 | 8.644 | 8.729 | 153,604 | -0.22(-2.48%) |
Jun 06, 2023 | 8.380 | 8.976 | 8.363 | 8.951 | 927,259 | +0.55(+6.49%) |
Jun 05, 2023 | 8.789 | 8.821 | 8.329 | 8.406 | 973,023 | -0.59(-6.53%) |
Jun 02, 2023 | 8.899 | 8.993 | 8.823 | 8.993 | 345,094 | +0.16(+1.83%) |
Jun 01, 2023 | 8.848 | 8.942 | 8.764 | 8.831 | 170,147 | -0.05(-0.57%) |
May 31, 2023 | 8.950 | 8.976 | 8.823 | 8.882 | 285,768 | -0.32(-3.51%) |
May 30, 2023 | 9.248 | 9.248 | 9.087 | 9.206 | 153,881 | +0.38(+4.34%) |
May 26, 2023 | 8.704 | 8.882 | 8.704 | 8.823 | 249,789 | +0.11(+1.27%) |
May 25, 2023 | 8.687 | 8.746 | 8.602 | 8.712 | 227,578 | +0.07(+0.79%) |
May 24, 2023 | 8.797 | 8.797 | 8.576 | 8.644 | 331,626 | -0.32(-3.61%) |
May 23, 2023 | 8.993 | 9.027 | 8.933 | 8.967 | 236,108 | +0.10(+1.15%) |
May 22, 2023 | 8.831 | 8.950 | 8.831 | 8.865 | 203,048 | +0.01(+0.10%) |
May 19, 2023 | 8.874 | 8.967 | 8.789 | 8.857 | 590,013 | +0.03(+0.39%) |
May 18, 2023 | 8.976 | 9.044 | 8.695 | 8.823 | 468,546 | -0.22(-2.45%) |
May 17, 2023 | 8.814 | 9.061 | 8.755 | 9.044 | 341,806 | +0.16(+1.82%) |
May 16, 2023 | 8.925 | 8.959 | 8.874 | 8.882 | 275,588 | -0.18(-1.97%) |
May 15, 2023 | 9.044 | 9.138 | 8.984 | 9.061 | 222,057 | +0.34(+3.90%) |
May 12, 2023 | 8.721 | 8.772 | 8.517 | 8.721 | 359,647 | -0.14(-1.54%) |
May 11, 2023 | 9.027 | 9.070 | 8.814 | 8.857 | 883,610 | -0.30(-3.25%) |
May 10, 2023 | 9.299 | 9.359 | 8.806 | 9.155 | 1,455,767 | +0.01(+0.12%) |
May 09, 2023 | 9.138 | 9.155 | 9.027 | 9.143 | 360,301 | +0.11(+1.19%) |
May 08, 2023 | 9.223 | 9.274 | 9.002 | 9.036 | 328,539 | -0.77(-7.89%) |
May 05, 2023 | 9.597 | 9.844 | 9.589 | 9.810 | 520,838 | +0.25(+2.58%) |
May 04, 2023 | 9.546 | 9.589 | 9.478 | 9.563 | 362,732 | +0.20(+2.18%) |
May 03, 2023 | 9.333 | 9.503 | 9.291 | 9.359 | 393,353 | -0.14(-1.43%) |
May 02, 2023 | 9.257 | 9.563 | 9.214 | 9.495 | 408,432 | +0.31(+3.33%) |
May 01, 2023 | 9.444 | 9.461 | 9.180 | 9.189 | 355,261 | -0.53(-5.43%) |
Apr 28, 2023 | 9.733 | 9.742 | 9.572 | 9.716 | 366,371 | -0.15(-1.55%) |
Apr 27, 2023 | 9.589 | 9.912 | 9.572 | 9.869 | 218,692 | +0.62(+6.72%) |
Apr 26, 2023 | 9.886 | 9.929 | 9.197 | 9.248 | 574,469 | +0.09(+0.93%) |
Apr 25, 2023 | 9.095 | 9.223 | 9.036 | 9.163 | 400,715 | +0.06(+0.65%) |
Apr 24, 2023 | 9.095 | 9.197 | 8.959 | 9.104 | 242,504 | +0.04(+0.47%) |
Apr 21, 2023 | 9.350 | 9.393 | 9.027 | 9.061 | 415,390 | -0.26(-2.83%) |
Apr 20, 2023 | 9.546 | 9.589 | 9.291 | 9.325 | 404,550 | -0.39(-4.03%) |
Apr 19, 2023 | 9.725 | 9.808 | 9.682 | 9.716 | 284,653 | -0.35(-3.47%) |
Apr 18, 2023 | 10.08 | 10.13 | 9.963 | 10.06 | 156,401 | +0.27(+2.78%) |
Apr 17, 2023 | 9.759 | 9.835 | 9.716 | 9.793 | 495,050 | -0.32(-3.20%) |
Apr 14, 2023 | 10.23 | 10.26 | 9.971 | 10.12 | 896,638 | -0.02(-0.17%) |
Apr 13, 2023 | 10.11 | 10.24 | 10.07 | 10.13 | 304,174 | +0.20(+2.06%) |
Apr 12, 2023 | 10.06 | 10.09 | 9.869 | 9.929 | 612,169 | -0.12(-1.19%) |
Apr 11, 2023 | 10.06 | 10.18 | 10.01 | 10.05 | 894,833 | +0.31(+3.14%) |
Apr 10, 2023 | 9.401 | 9.827 | 9.367 | 9.742 | 584,039 | +0.42(+4.47%) |
Apr 06, 2023 | 9.282 | 9.384 | 9.223 | 9.325 | 559,814 | -0.08(-0.81%) |
Apr 05, 2023 | 9.503 | 9.503 | 9.248 | 9.401 | 559,565 | +0.00(+0.00%) |
Apr 04, 2023 | 9.418 | 9.435 | 9.308 | 9.401 | 316,017 | +0.03(+0.36%) |