Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 9.000 | 9.000 | 8.810 | 8.950 | 15,445 | -0.05(-0.56%) |
Jun 29, 2023 | 8.990 | 9.000 | 8.990 | 9.000 | 389 | +0.05(+0.56%) |
Jun 28, 2023 | 8.990 | 8.990 | 8.950 | 8.950 | 907 | +0.00(+0.00%) |
Jun 27, 2023 | 8.950 | 9.000 | 8.872 | 8.950 | 5,545 | -0.04(-0.44%) |
Jun 26, 2023 | 8.950 | 9.000 | 8.950 | 8.990 | 1,343 | -0.01(-0.11%) |
Jun 23, 2023 | 8.880 | 9.020 | 8.813 | 9.000 | 5,777 | +0.04(+0.45%) |
Jun 22, 2023 | 8.890 | 8.960 | 8.802 | 8.960 | 1,494 | +0.16(+1.82%) |
Jun 21, 2023 | 9.000 | 9.200 | 8.800 | 8.800 | 47,509 | -0.15(-1.68%) |
Jun 20, 2023 | 9.000 | 9.140 | 8.826 | 8.950 | 14,484 | -0.05(-0.56%) |
Jun 16, 2023 | 8.960 | 9.000 | 8.860 | 9.000 | 7,763 | +0.17(+1.93%) |
Jun 15, 2023 | 8.990 | 9.010 | 8.740 | 8.830 | 14,713 | -0.06(-0.67%) |
Jun 14, 2023 | 8.960 | 9.000 | 8.820 | 8.890 | 11,026 | +0.00(+0.00%) |
Jun 13, 2023 | 9.000 | 9.130 | 8.830 | 8.890 | 8,219 | -0.11(-1.22%) |
Jun 12, 2023 | 8.790 | 9.020 | 8.790 | 9.000 | 7,054 | +0.04(+0.45%) |
Jun 09, 2023 | 8.950 | 9.210 | 8.640 | 8.960 | 22,707 | +0.06(+0.67%) |
Jun 08, 2023 | 8.500 | 8.900 | 8.500 | 8.900 | 5,725 | +0.52(+6.21%) |
Jun 07, 2023 | 8.790 | 8.790 | 8.260 | 8.380 | 14,258 | -0.02(-0.24%) |
Jun 06, 2023 | 8.510 | 9.000 | 8.340 | 8.400 | 6,716 | -0.02(-0.24%) |
Jun 05, 2023 | 8.020 | 8.809 | 7.990 | 8.420 | 15,375 | +0.46(+5.78%) |
Jun 02, 2023 | 7.800 | 8.060 | 7.780 | 7.960 | 13,907 | +0.00(+0.00%) |
Jun 01, 2023 | 7.710 | 7.990 | 7.670 | 7.960 | 6,049 | +0.13(+1.66%) |
May 31, 2023 | 7.874 | 7.949 | 7.830 | 7.830 | 1,007 | +0.02(+0.26%) |
May 30, 2023 | 8.040 | 8.040 | 7.810 | 7.810 | 3,176 | -0.03(-0.38%) |
May 26, 2023 | 7.810 | 8.090 | 7.810 | 7.840 | 2,004 | +0.03(+0.38%) |
May 25, 2023 | 7.840 | 7.970 | 7.810 | 7.810 | 1,044 | +0.01(+0.13%) |
May 24, 2023 | 7.940 | 8.140 | 7.800 | 7.800 | 7,431 | -0.28(-3.41%) |
May 23, 2023 | 7.915 | 8.090 | 7.750 | 8.075 | 3,859 | +0.31(+3.93%) |
May 22, 2023 | 7.700 | 7.915 | 7.700 | 7.770 | 1,255 | -0.11(-1.40%) |
May 19, 2023 | 7.990 | 8.154 | 7.620 | 7.880 | 13,842 | +0.07(+0.90%) |
May 18, 2023 | 7.810 | 8.000 | 7.810 | 7.810 | 9,625 | -0.09(-1.14%) |
May 17, 2023 | 8.190 | 8.190 | 7.800 | 7.900 | 219,241 | -0.05(-0.63%) |
May 16, 2023 | 8.080 | 8.270 | 7.900 | 7.950 | 3,775 | -0.29(-3.52%) |
May 15, 2023 | 8.040 | 8.240 | 7.790 | 8.240 | 6,756 | +0.27(+3.39%) |
May 12, 2023 | 7.800 | 7.970 | 7.800 | 7.970 | 3,974 | +0.14(+1.78%) |
May 11, 2023 | 7.810 | 7.830 | 7.610 | 7.830 | 5,450 | +0.05(+0.65%) |
May 10, 2023 | 8.090 | 8.100 | 7.760 | 7.780 | 31,579 | -0.28(-3.47%) |
May 09, 2023 | 8.200 | 8.200 | 7.740 | 8.060 | 2,117 | -0.20(-2.42%) |
May 08, 2023 | 8.000 | 8.337 | 7.960 | 8.260 | 7,849 | +0.37(+4.69%) |
May 05, 2023 | 8.320 | 8.320 | 7.840 | 7.890 | 44,104 | -0.24(-2.95%) |
May 04, 2023 | 8.000 | 8.277 | 8.000 | 8.130 | 7,556 | +0.13(+1.63%) |
May 03, 2023 | 8.400 | 8.507 | 8.000 | 8.000 | 9,565 | +0.00(+0.00%) |
May 02, 2023 | 8.665 | 8.665 | 8.000 | 8.000 | 13,779 | -0.26(-3.15%) |
May 01, 2023 | 8.880 | 8.880 | 8.260 | 8.260 | 11,150 | -0.19(-2.25%) |
Apr 28, 2023 | 8.750 | 8.750 | 8.450 | 8.450 | 29,150 | -0.19(-2.20%) |
Apr 27, 2023 | 8.610 | 9.000 | 8.510 | 8.640 | 8,198 | -0.17(-1.88%) |
Apr 26, 2023 | 8.647 | 8.809 | 8.647 | 8.806 | 974 | +0.10(+1.10%) |
Apr 25, 2023 | 8.750 | 8.860 | 8.710 | 8.710 | 1,410 | -0.26(-2.90%) |
Apr 21, 2023 | 8.970 | 221 | +0.22(+2.51%) | |||
Apr 20, 2023 | 8.960 | 9.000 | 8.644 | 8.750 | 638 | -0.12(-1.35%) |
Apr 19, 2023 | 8.670 | 8.870 | 8.610 | 8.870 | 2,048 | +0.24(+2.84%) |
Apr 18, 2023 | 8.870 | 8.933 | 8.539 | 8.625 | 6,026 | -0.36(-3.95%) |
Apr 17, 2023 | 8.774 | 8.980 | 8.760 | 8.980 | 2,464 | +0.13(+1.47%) |
Apr 14, 2023 | 8.770 | 8.980 | 8.180 | 8.850 | 8,698 | +0.05(+0.57%) |
Apr 13, 2023 | 8.800 | 8.800 | 8.800 | 8.800 | 387 | -0.17(-1.90%) |
Apr 12, 2023 | 8.940 | 8.970 | 8.760 | 8.970 | 1,562 | -0.06(-0.62%) |
Apr 11, 2023 | 9.026 | 9.026 | 9.026 | 9.026 | 222 | -0.05(-0.59%) |
Apr 10, 2023 | 8.810 | 9.151 | 8.810 | 9.080 | 2,465 | +0.28(+3.18%) |
Apr 06, 2023 | 8.950 | 9.230 | 8.770 | 8.800 | 3,676 | -0.21(-2.33%) |
Apr 05, 2023 | 8.894 | 9.290 | 8.770 | 9.010 | 7,084 | +0.18(+2.04%) |
Apr 04, 2023 | 9.290 | 9.290 | 8.830 | 8.830 | 3,277 | -0.11(-1.23%) |