Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 8.660 | 8.730 | 8.590 | 8.640 | 107,297 | +0.08(+0.93%) |
Jun 29, 2023 | 8.610 | 8.820 | 8.450 | 8.560 | 87,850 | +0.01(+0.12%) |
Jun 28, 2023 | 8.250 | 8.580 | 8.230 | 8.550 | 89,102 | +0.25(+3.01%) |
Jun 27, 2023 | 8.260 | 8.450 | 8.250 | 8.300 | 103,676 | +0.01(+0.12%) |
Jun 26, 2023 | 8.320 | 8.430 | 8.250 | 8.290 | 94,029 | -0.10(-1.19%) |
Jun 23, 2023 | 8.300 | 8.430 | 8.250 | 8.390 | 127,825 | -0.02(-0.24%) |
Jun 22, 2023 | 8.330 | 8.620 | 8.330 | 8.410 | 173,882 | -0.01(-0.12%) |
Jun 21, 2023 | 8.470 | 8.550 | 8.200 | 8.420 | 384,356 | -0.22(-2.55%) |
Jun 20, 2023 | 7.940 | 8.890 | 7.900 | 8.640 | 542,232 | +0.97(+12.65%) |
Jun 16, 2023 | 7.920 | 8.010 | 7.520 | 7.670 | 4,151,908 | -0.21(-2.66%) |
Jun 15, 2023 | 7.980 | 8.129 | 7.620 | 7.880 | 643,815 | -0.12(-1.50%) |
Jun 14, 2023 | 8.710 | 8.889 | 7.930 | 8.000 | 635,197 | -0.60(-6.98%) |
Jun 13, 2023 | 8.900 | 9.110 | 8.580 | 8.600 | 364,035 | -0.24(-2.71%) |
Jun 12, 2023 | 9.590 | 9.620 | 8.750 | 8.840 | 417,990 | -0.78(-8.11%) |
Jun 09, 2023 | 9.680 | 9.845 | 9.460 | 9.620 | 77,179 | -0.11(-1.13%) |
Jun 08, 2023 | 9.830 | 9.940 | 9.550 | 9.730 | 68,715 | -0.15(-1.52%) |
Jun 07, 2023 | 9.990 | 10.11 | 9.700 | 9.880 | 80,002 | -0.07(-0.70%) |
Jun 06, 2023 | 9.980 | 10.10 | 9.900 | 9.950 | 37,231 | -0.08(-0.80%) |
Jun 05, 2023 | 10.14 | 10.15 | 9.920 | 10.03 | 60,217 | -0.09(-0.89%) |
Jun 02, 2023 | 9.830 | 10.20 | 9.750 | 10.12 | 121,694 | +0.46(+4.76%) |
Jun 01, 2023 | 9.400 | 9.820 | 9.350 | 9.660 | 86,505 | +0.34(+3.65%) |
May 31, 2023 | 9.520 | 9.680 | 9.000 | 9.320 | 114,479 | -0.22(-2.31%) |
May 30, 2023 | 9.810 | 9.880 | 9.160 | 9.540 | 138,821 | -0.22(-2.25%) |
May 26, 2023 | 9.280 | 9.790 | 9.128 | 9.760 | 128,078 | +0.97(+11.04%) |
May 25, 2023 | 9.090 | 9.100 | 8.700 | 8.790 | 49,118 | -0.17(-1.90%) |
May 24, 2023 | 9.200 | 9.200 | 8.810 | 8.960 | 55,295 | -0.25(-2.71%) |
May 23, 2023 | 9.150 | 9.290 | 9.131 | 9.210 | 36,977 | +0.01(+0.11%) |
May 22, 2023 | 8.960 | 9.200 | 8.871 | 9.200 | 56,111 | +0.28(+3.14%) |
May 19, 2023 | 8.950 | 9.000 | 8.790 | 8.920 | 64,916 | +0.05(+0.56%) |
May 18, 2023 | 8.830 | 9.090 | 8.790 | 8.870 | 38,346 | +0.03(+0.34%) |
May 17, 2023 | 8.720 | 8.920 | 8.560 | 8.840 | 44,449 | +0.22(+2.55%) |
May 16, 2023 | 8.330 | 8.760 | 8.230 | 8.620 | 57,884 | +0.28(+3.36%) |
May 15, 2023 | 8.290 | 8.460 | 8.210 | 8.340 | 67,494 | +0.15(+1.83%) |
May 12, 2023 | 8.440 | 8.455 | 8.190 | 8.190 | 45,512 | -0.27(-3.19%) |
May 11, 2023 | 8.450 | 8.600 | 8.418 | 8.460 | 34,430 | -0.04(-0.47%) |
May 10, 2023 | 8.780 | 8.780 | 8.460 | 8.500 | 64,305 | -0.15(-1.73%) |
May 09, 2023 | 8.780 | 8.920 | 8.600 | 8.650 | 60,763 | -0.21(-2.37%) |
May 08, 2023 | 9.110 | 9.110 | 8.840 | 8.860 | 48,219 | -0.20(-2.21%) |
May 05, 2023 | 8.900 | 9.090 | 8.860 | 9.060 | 37,332 | +0.25(+2.84%) |
May 04, 2023 | 8.950 | 9.145 | 8.790 | 8.810 | 65,527 | -0.21(-2.33%) |
May 03, 2023 | 9.190 | 9.205 | 9.010 | 9.020 | 66,795 | -0.14(-1.53%) |
May 02, 2023 | 9.320 | 9.330 | 9.000 | 9.160 | 73,983 | -0.17(-1.82%) |
May 01, 2023 | 8.990 | 9.390 | 8.990 | 9.330 | 66,791 | +0.34(+3.78%) |
Apr 28, 2023 | 8.820 | 9.170 | 8.800 | 8.990 | 115,699 | +0.14(+1.58%) |
Apr 27, 2023 | 8.300 | 8.930 | 8.260 | 8.850 | 173,443 | +1.06(+13.61%) |
Apr 26, 2023 | 7.970 | 7.970 | 7.760 | 7.790 | 48,903 | -0.01(-0.13%) |
Apr 25, 2023 | 8.140 | 8.150 | 7.770 | 7.800 | 60,861 | -0.37(-4.53%) |
Apr 24, 2023 | 8.300 | 8.400 | 8.100 | 8.170 | 86,972 | -0.14(-1.68%) |
Apr 21, 2023 | 7.880 | 8.420 | 7.855 | 8.310 | 268,915 | +0.43(+5.46%) |
Apr 20, 2023 | 7.740 | 7.910 | 7.716 | 7.880 | 83,039 | +0.06(+0.77%) |
Apr 19, 2023 | 7.790 | 7.840 | 7.730 | 7.820 | 62,403 | +0.00(+0.00%) |
Apr 18, 2023 | 8.000 | 8.000 | 7.780 | 7.820 | 64,824 | -0.10(-1.26%) |
Apr 17, 2023 | 7.940 | 7.940 | 7.825 | 7.920 | 40,633 | +0.05(+0.61%) |
Apr 14, 2023 | 7.960 | 8.077 | 7.830 | 7.872 | 39,727 | -0.10(-1.23%) |
Apr 13, 2023 | 7.870 | 8.030 | 7.870 | 7.970 | 42,499 | +0.15(+1.92%) |
Apr 12, 2023 | 7.990 | 8.070 | 7.820 | 7.820 | 57,528 | -0.10(-1.26%) |
Apr 11, 2023 | 7.960 | 8.035 | 7.880 | 7.920 | 46,959 | +0.03(+0.38%) |
Apr 10, 2023 | 7.910 | 7.965 | 7.790 | 7.890 | 56,158 | -0.07(-0.88%) |
Apr 06, 2023 | 7.800 | 8.120 | 7.800 | 7.960 | 57,058 | +0.16(+2.05%) |
Apr 05, 2023 | 8.000 | 8.100 | 7.730 | 7.800 | 115,507 | -0.31(-3.82%) |
Apr 04, 2023 | 8.430 | 8.440 | 8.040 | 8.110 | 60,696 | -0.34(-4.02%) |