Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 8.925 | 9.118 | 8.727 | 9.034 | 295,952 | +0.13(+1.44%) |
Jun 29, 2023 | 8.322 | 8.925 | 8.293 | 8.905 | 303,464 | +0.61(+7.39%) |
Jun 28, 2023 | 8.233 | 8.312 | 8.085 | 8.293 | 201,569 | +0.05(+0.60%) |
Jun 27, 2023 | 8.006 | 8.337 | 7.921 | 8.243 | 159,161 | +0.28(+3.47%) |
Jun 26, 2023 | 8.045 | 8.105 | 7.779 | 7.966 | 308,740 | +0.03(+0.37%) |
Jun 23, 2023 | 7.739 | 8.302 | 7.739 | 7.937 | 1,488,042 | +0.04(+0.50%) |
Jun 22, 2023 | 7.798 | 8.105 | 7.670 | 7.897 | 256,488 | +0.06(+0.76%) |
Jun 21, 2023 | 7.788 | 7.966 | 7.690 | 7.838 | 142,521 | +0.01(+0.13%) |
Jun 20, 2023 | 7.937 | 7.966 | 7.769 | 7.828 | 194,832 | -0.10(-1.25%) |
Jun 16, 2023 | 7.986 | 8.115 | 7.823 | 7.927 | 390,932 | +0.02(+0.25%) |
Jun 15, 2023 | 8.253 | 8.298 | 7.868 | 7.907 | 258,104 | -0.35(-4.19%) |
Jun 14, 2023 | 8.490 | 8.609 | 8.209 | 8.253 | 168,458 | -0.17(-2.00%) |
Jun 13, 2023 | 8.283 | 8.530 | 8.223 | 8.421 | 174,381 | +0.17(+2.04%) |
Jun 12, 2023 | 8.520 | 8.619 | 8.223 | 8.253 | 297,743 | -0.25(-2.91%) |
Jun 09, 2023 | 8.609 | 8.698 | 8.421 | 8.500 | 236,038 | -0.08(-0.92%) |
Jun 08, 2023 | 8.767 | 8.807 | 8.431 | 8.579 | 154,835 | -0.14(-1.59%) |
Jun 07, 2023 | 8.550 | 9.029 | 8.550 | 8.718 | 366,212 | +0.27(+3.16%) |
Jun 06, 2023 | 8.115 | 8.540 | 8.036 | 8.451 | 379,513 | +0.35(+4.27%) |
Jun 05, 2023 | 8.194 | 8.263 | 7.966 | 8.105 | 364,774 | -0.07(-0.85%) |
Jun 02, 2023 | 7.976 | 8.223 | 7.976 | 8.174 | 360,498 | +0.36(+4.55%) |
Jun 01, 2023 | 8.154 | 8.174 | 7.803 | 7.818 | 295,525 | -0.36(-4.35%) |
May 31, 2023 | 8.589 | 8.609 | 7.996 | 8.174 | 578,608 | -0.47(-5.49%) |
May 30, 2023 | 8.500 | 8.723 | 8.401 | 8.648 | 239,930 | +0.23(+2.70%) |
May 26, 2023 | 8.302 | 8.609 | 8.302 | 8.421 | 239,778 | +0.10(+1.19%) |
May 25, 2023 | 8.619 | 8.965 | 8.253 | 8.322 | 448,483 | -0.02(-0.24%) |
May 24, 2023 | 8.658 | 8.663 | 8.322 | 8.342 | 174,584 | -0.32(-3.65%) |
May 23, 2023 | 8.688 | 8.935 | 8.639 | 8.658 | 185,249 | -0.02(-0.23%) |
May 22, 2023 | 8.441 | 8.767 | 8.411 | 8.678 | 170,893 | +0.26(+3.05%) |
May 19, 2023 | 8.708 | 8.708 | 8.391 | 8.421 | 175,437 | -0.17(-1.96%) |
May 18, 2023 | 8.747 | 8.782 | 8.535 | 8.589 | 270,124 | -0.15(-1.70%) |
May 17, 2023 | 8.629 | 8.836 | 8.530 | 8.737 | 260,520 | +0.15(+1.73%) |
May 16, 2023 | 8.816 | 8.945 | 8.372 | 8.589 | 313,356 | -0.34(-3.77%) |
May 15, 2023 | 8.648 | 9.036 | 8.609 | 8.925 | 273,464 | +0.29(+3.32%) |
May 12, 2023 | 8.500 | 8.718 | 8.401 | 8.639 | 252,875 | +0.19(+2.22%) |
May 11, 2023 | 8.421 | 8.480 | 8.199 | 8.451 | 247,127 | -0.02(-0.23%) |
May 10, 2023 | 8.382 | 8.599 | 8.253 | 8.470 | 314,386 | +0.22(+2.63%) |
May 09, 2023 | 8.194 | 8.406 | 8.006 | 8.253 | 256,119 | -0.01(-0.12%) |
May 08, 2023 | 8.530 | 8.727 | 8.253 | 8.263 | 229,436 | -0.19(-2.22%) |
May 05, 2023 | 8.569 | 8.698 | 8.154 | 8.451 | 257,013 | +0.03(+0.41%) |
May 04, 2023 | 8.465 | 8.662 | 8.288 | 8.416 | 340,274 | -0.12(-1.39%) |
May 03, 2023 | 8.042 | 8.879 | 8.042 | 8.534 | 609,880 | -0.35(-3.99%) |
May 02, 2023 | 9.254 | 9.520 | 8.741 | 8.889 | 703,634 | -0.48(-5.15%) |
May 01, 2023 | 9.530 | 9.569 | 9.352 | 9.372 | 629,053 | -0.22(-2.26%) |
Apr 28, 2023 | 9.333 | 9.697 | 9.323 | 9.589 | 467,070 | +0.21(+2.21%) |
Apr 27, 2023 | 9.283 | 9.382 | 9.111 | 9.382 | 297,108 | +0.17(+1.82%) |
Apr 26, 2023 | 9.086 | 9.392 | 8.958 | 9.214 | 324,456 | +0.11(+1.19%) |
Apr 25, 2023 | 9.402 | 9.451 | 9.086 | 9.106 | 310,408 | -0.40(-4.25%) |
Apr 24, 2023 | 9.628 | 9.717 | 9.244 | 9.510 | 258,398 | -0.14(-1.43%) |
Apr 21, 2023 | 9.451 | 9.766 | 9.382 | 9.648 | 294,749 | +0.21(+2.19%) |
Apr 20, 2023 | 9.530 | 9.776 | 9.254 | 9.441 | 372,166 | -0.18(-1.84%) |
Apr 19, 2023 | 9.441 | 9.707 | 9.313 | 9.618 | 252,962 | +0.12(+1.24%) |
Apr 18, 2023 | 9.530 | 9.875 | 9.342 | 9.500 | 301,691 | +0.05(+0.52%) |
Apr 17, 2023 | 9.362 | 9.806 | 9.313 | 9.451 | 242,249 | +0.05(+0.52%) |
Apr 14, 2023 | 9.747 | 9.870 | 9.392 | 9.402 | 283,832 | -0.33(-3.34%) |
Apr 13, 2023 | 9.766 | 9.894 | 9.431 | 9.727 | 264,661 | -0.04(-0.40%) |
Apr 12, 2023 | 10.23 | 10.28 | 9.727 | 9.766 | 331,405 | -0.37(-3.69%) |
Apr 11, 2023 | 9.411 | 10.19 | 9.411 | 10.14 | 564,674 | +0.77(+8.20%) |
Apr 10, 2023 | 8.712 | 9.490 | 8.712 | 9.372 | 401,341 | +0.59(+6.73%) |
Apr 06, 2023 | 8.722 | 8.879 | 8.564 | 8.781 | 229,343 | +0.09(+1.02%) |
Apr 05, 2023 | 8.475 | 8.773 | 8.416 | 8.692 | 378,049 | -0.48(-5.26%) |
Apr 04, 2023 | 9.313 | 9.471 | 9.032 | 9.175 | 187,048 | -0.11(-1.17%) |