Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 9.350 | 9.420 | 9.080 | 9.360 | 68,708 | +0.03(+0.32%) |
Jun 29, 2023 | 9.250 | 9.380 | 9.050 | 9.330 | 90,800 | +0.09(+0.97%) |
Jun 28, 2023 | 9.250 | 9.275 | 9.000 | 9.240 | 62,015 | -0.11(-1.18%) |
Jun 27, 2023 | 9.280 | 9.390 | 9.170 | 9.350 | 33,525 | +0.07(+0.75%) |
Jun 26, 2023 | 9.560 | 9.560 | 9.245 | 9.280 | 29,367 | -0.19(-2.01%) |
Jun 23, 2023 | 9.340 | 9.490 | 9.270 | 9.470 | 50,936 | +0.05(+0.53%) |
Jun 22, 2023 | 9.390 | 9.500 | 9.352 | 9.420 | 87,847 | -0.08(-0.84%) |
Jun 21, 2023 | 9.460 | 9.530 | 9.410 | 9.500 | 47,745 | +0.05(+0.53%) |
Jun 20, 2023 | 9.390 | 9.600 | 9.390 | 9.450 | 86,641 | -0.18(-1.87%) |
Jun 16, 2023 | 8.940 | 9.630 | 8.940 | 9.630 | 249,007 | +0.46(+5.02%) |
Jun 15, 2023 | 9.410 | 9.410 | 9.050 | 9.170 | 100,090 | -0.28(-2.96%) |
Jun 14, 2023 | 9.550 | 9.620 | 9.335 | 9.450 | 119,309 | -0.20(-2.07%) |
Jun 13, 2023 | 9.600 | 9.750 | 9.585 | 9.650 | 80,194 | +0.05(+0.52%) |
Jun 12, 2023 | 9.640 | 9.700 | 9.560 | 9.600 | 30,966 | -0.04(-0.41%) |
Jun 09, 2023 | 9.540 | 9.740 | 9.500 | 9.640 | 141,963 | +0.07(+0.73%) |
Jun 08, 2023 | 9.570 | 9.720 | 9.440 | 9.570 | 46,391 | -0.04(-0.42%) |
Jun 07, 2023 | 9.770 | 9.810 | 9.460 | 9.610 | 58,904 | -0.12(-1.23%) |
Jun 06, 2023 | 9.420 | 9.740 | 9.420 | 9.730 | 123,230 | +0.27(+2.85%) |
Jun 05, 2023 | 9.270 | 9.500 | 9.230 | 9.460 | 68,867 | +0.12(+1.28%) |
Jun 02, 2023 | 9.040 | 9.380 | 8.900 | 9.340 | 100,912 | +0.34(+3.78%) |
Jun 01, 2023 | 8.670 | 9.020 | 8.600 | 9.000 | 89,408 | +0.29(+3.33%) |
May 31, 2023 | 8.610 | 8.730 | 8.539 | 8.710 | 86,005 | -0.02(-0.23%) |
May 30, 2023 | 8.670 | 8.880 | 8.630 | 8.730 | 68,685 | -0.04(-0.46%) |
May 26, 2023 | 8.970 | 8.970 | 8.570 | 8.770 | 137,150 | -0.21(-2.34%) |
May 25, 2023 | 9.020 | 9.100 | 8.930 | 8.980 | 30,054 | -0.01(-0.11%) |
May 24, 2023 | 9.140 | 9.249 | 8.950 | 8.990 | 60,872 | -0.10(-1.10%) |
May 23, 2023 | 8.820 | 9.090 | 8.820 | 9.090 | 50,928 | +0.30(+3.41%) |
May 22, 2023 | 8.740 | 8.800 | 8.560 | 8.790 | 124,738 | -0.03(-0.34%) |
May 19, 2023 | 8.860 | 8.970 | 8.740 | 8.820 | 128,101 | -0.08(-0.90%) |
May 18, 2023 | 8.940 | 8.950 | 8.810 | 8.900 | 154,782 | -0.05(-0.56%) |
May 17, 2023 | 9.010 | 9.050 | 8.900 | 8.950 | 154,393 | -0.05(-0.56%) |
May 16, 2023 | 9.060 | 9.135 | 8.920 | 9.000 | 117,160 | -0.09(-0.99%) |
May 15, 2023 | 9.250 | 9.360 | 9.010 | 9.090 | 113,612 | -0.16(-1.73%) |
May 12, 2023 | 9.290 | 9.330 | 9.080 | 9.250 | 89,385 | -0.05(-0.54%) |
May 11, 2023 | 9.650 | 9.680 | 9.250 | 9.300 | 172,201 | -0.44(-4.52%) |
May 10, 2023 | 10.00 | 10.01 | 9.710 | 9.740 | 55,359 | -0.21(-2.11%) |
May 09, 2023 | 9.590 | 9.950 | 9.440 | 9.950 | 87,360 | +0.48(+5.07%) |
May 08, 2023 | 9.610 | 9.610 | 9.370 | 9.470 | 114,112 | -0.13(-1.35%) |
May 05, 2023 | 9.970 | 9.970 | 9.560 | 9.600 | 71,563 | -0.28(-2.83%) |
May 04, 2023 | 9.830 | 9.900 | 9.738 | 9.880 | 63,400 | -0.02(-0.20%) |
May 03, 2023 | 10.01 | 10.12 | 9.850 | 9.900 | 108,489 | -0.11(-1.10%) |
May 02, 2023 | 10.14 | 10.33 | 9.930 | 10.01 | 86,059 | -0.16(-1.57%) |
May 01, 2023 | 10.05 | 10.36 | 10.05 | 10.17 | 156,664 | +0.16(+1.60%) |
Apr 28, 2023 | 9.840 | 10.07 | 9.810 | 10.01 | 106,539 | +0.19(+1.93%) |
Apr 27, 2023 | 9.620 | 9.920 | 9.525 | 9.820 | 141,066 | +0.36(+3.81%) |
Apr 26, 2023 | 9.100 | 9.630 | 9.045 | 9.460 | 162,175 | +0.34(+3.73%) |
Apr 25, 2023 | 9.020 | 9.220 | 9.020 | 9.120 | 71,739 | -0.01(-0.11%) |
Apr 24, 2023 | 9.260 | 9.275 | 9.000 | 9.130 | 50,045 | -0.14(-1.51%) |
Apr 21, 2023 | 9.090 | 9.320 | 8.970 | 9.270 | 138,057 | +0.19(+2.09%) |
Apr 20, 2023 | 8.890 | 9.190 | 8.880 | 9.080 | 193,028 | +0.14(+1.57%) |
Apr 19, 2023 | 8.650 | 8.950 | 8.650 | 8.940 | 57,487 | +0.24(+2.76%) |
Apr 18, 2023 | 8.660 | 8.850 | 8.630 | 8.700 | 101,476 | +0.00(+0.00%) |
Apr 17, 2023 | 8.610 | 8.710 | 8.550 | 8.700 | 61,326 | +0.02(+0.23%) |
Apr 14, 2023 | 8.740 | 8.830 | 8.590 | 8.680 | 135,119 | +0.03(+0.35%) |
Apr 13, 2023 | 8.640 | 8.774 | 8.560 | 8.650 | 93,645 | +0.14(+1.65%) |
Apr 12, 2023 | 8.710 | 8.710 | 8.480 | 8.510 | 59,754 | -0.12(-1.39%) |
Apr 11, 2023 | 8.780 | 8.851 | 8.570 | 8.630 | 54,467 | -0.14(-1.60%) |
Apr 10, 2023 | 8.500 | 8.840 | 8.330 | 8.770 | 171,567 | +0.25(+2.93%) |
Apr 06, 2023 | 8.330 | 8.560 | 8.170 | 8.520 | 557,922 | +0.22(+2.65%) |
Apr 05, 2023 | 8.470 | 8.530 | 8.130 | 8.300 | 410,910 | -0.17(-2.01%) |
Apr 04, 2023 | 8.550 | 8.580 | 8.300 | 8.470 | 217,278 | -0.06(-0.70%) |