Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 10.36 | 10.39 | 9.841 | 9.930 | 2,222,339 | -0.16(-1.59%) |
Jun 29, 2023 | 9.820 | 10.10 | 9.780 | 10.09 | 1,603,369 | +0.23(+2.33%) |
Jun 28, 2023 | 10.00 | 10.16 | 9.785 | 9.860 | 1,690,092 | -0.17(-1.69%) |
Jun 27, 2023 | 9.310 | 10.08 | 9.250 | 10.03 | 2,084,816 | +0.93(+10.22%) |
Jun 26, 2023 | 8.960 | 9.188 | 8.945 | 9.100 | 1,102,478 | +0.17(+1.90%) |
Jun 23, 2023 | 8.990 | 9.105 | 8.810 | 8.930 | 1,821,992 | -0.33(-3.56%) |
Jun 22, 2023 | 9.350 | 9.375 | 9.190 | 9.260 | 800,535 | -0.15(-1.59%) |
Jun 21, 2023 | 9.500 | 9.600 | 9.281 | 9.410 | 1,042,493 | -0.18(-1.88%) |
Jun 20, 2023 | 9.310 | 9.640 | 9.210 | 9.590 | 1,497,816 | +0.15(+1.59%) |
Jun 16, 2023 | 9.730 | 9.750 | 9.265 | 9.440 | 3,888,065 | -0.19(-1.97%) |
Jun 15, 2023 | 9.480 | 9.705 | 9.430 | 9.630 | 1,032,754 | +0.06(+0.63%) |
Jun 14, 2023 | 9.930 | 10.06 | 9.500 | 9.570 | 1,411,468 | -0.36(-3.63%) |
Jun 13, 2023 | 10.04 | 10.22 | 9.861 | 9.930 | 996,535 | +0.01(+0.10%) |
Jun 12, 2023 | 9.890 | 10.22 | 9.800 | 9.920 | 1,195,830 | +0.14(+1.43%) |
Jun 09, 2023 | 9.970 | 9.995 | 9.715 | 9.780 | 832,813 | -0.11(-1.11%) |
Jun 08, 2023 | 9.930 | 9.950 | 9.570 | 9.890 | 1,273,796 | -0.04(-0.40%) |
Jun 07, 2023 | 9.700 | 10.13 | 9.700 | 9.930 | 2,229,407 | +0.39(+4.09%) |
Jun 06, 2023 | 9.230 | 9.600 | 9.180 | 9.540 | 1,742,114 | +0.35(+3.81%) |
Jun 05, 2023 | 9.110 | 9.345 | 8.981 | 9.190 | 1,485,597 | -0.09(-0.97%) |
Jun 02, 2023 | 8.700 | 9.500 | 8.680 | 9.280 | 3,656,999 | +0.95(+11.40%) |
Jun 01, 2023 | 8.110 | 8.350 | 8.010 | 8.330 | 1,321,842 | +0.13(+1.59%) |
May 31, 2023 | 8.120 | 8.281 | 7.900 | 8.200 | 1,517,830 | +0.01(+0.12%) |
May 30, 2023 | 8.050 | 8.285 | 8.050 | 8.190 | 1,188,350 | +0.20(+2.50%) |
May 26, 2023 | 8.010 | 8.075 | 7.875 | 7.990 | 945,416 | -0.02(-0.25%) |
May 25, 2023 | 8.290 | 8.407 | 7.895 | 8.010 | 1,642,485 | -0.26(-3.14%) |
May 24, 2023 | 8.400 | 8.520 | 8.090 | 8.270 | 1,066,380 | -0.28(-3.27%) |
May 23, 2023 | 8.350 | 8.775 | 8.345 | 8.550 | 998,357 | +0.14(+1.66%) |
May 22, 2023 | 8.300 | 8.470 | 8.230 | 8.410 | 1,074,370 | +0.07(+0.84%) |
May 19, 2023 | 8.610 | 8.680 | 8.271 | 8.340 | 994,671 | -0.21(-2.46%) |
May 18, 2023 | 8.550 | 8.665 | 8.396 | 8.550 | 765,096 | +0.00(+0.00%) |
May 17, 2023 | 8.400 | 8.610 | 8.240 | 8.550 | 871,228 | +0.26(+3.14%) |
May 16, 2023 | 8.230 | 8.310 | 8.170 | 8.290 | 909,160 | -0.05(-0.60%) |
May 15, 2023 | 8.170 | 8.380 | 8.030 | 8.340 | 1,130,715 | +0.13(+1.58%) |
May 12, 2023 | 8.440 | 8.450 | 8.105 | 8.210 | 954,805 | -0.21(-2.49%) |
May 11, 2023 | 8.530 | 8.536 | 8.150 | 8.420 | 859,194 | -0.18(-2.09%) |
May 10, 2023 | 8.400 | 8.840 | 8.345 | 8.600 | 1,194,145 | +0.33(+3.99%) |
May 09, 2023 | 8.010 | 8.600 | 7.730 | 8.270 | 3,167,317 | -0.82(-9.02%) |
May 08, 2023 | 9.190 | 9.265 | 8.910 | 9.090 | 1,301,482 | -0.04(-0.44%) |
May 05, 2023 | 8.940 | 9.205 | 8.825 | 9.130 | 972,301 | +0.40(+4.58%) |
May 04, 2023 | 8.820 | 8.870 | 8.635 | 8.730 | 965,124 | -0.12(-1.36%) |
May 03, 2023 | 8.950 | 9.140 | 8.780 | 8.850 | 1,081,041 | -0.12(-1.34%) |
May 02, 2023 | 9.130 | 9.170 | 8.880 | 8.970 | 745,390 | -0.22(-2.39%) |
May 01, 2023 | 9.080 | 9.290 | 9.015 | 9.190 | 566,292 | +0.03(+0.33%) |
Apr 28, 2023 | 8.810 | 9.210 | 8.800 | 9.160 | 1,112,630 | +0.29(+3.27%) |
Apr 27, 2023 | 8.750 | 8.910 | 8.620 | 8.870 | 742,788 | +0.27(+3.14%) |
Apr 26, 2023 | 8.800 | 8.850 | 8.540 | 8.600 | 973,953 | -0.20(-2.27%) |
Apr 25, 2023 | 9.000 | 9.010 | 8.680 | 8.800 | 1,017,209 | -0.38(-4.14%) |
Apr 24, 2023 | 9.130 | 9.260 | 8.980 | 9.180 | 755,870 | +0.05(+0.55%) |
Apr 21, 2023 | 9.030 | 9.200 | 9.000 | 9.130 | 897,983 | +0.09(+1.00%) |
Apr 20, 2023 | 9.060 | 9.220 | 8.880 | 9.040 | 990,285 | -0.24(-2.59%) |
Apr 19, 2023 | 8.910 | 9.370 | 8.840 | 9.280 | 1,395,791 | +0.20(+2.20%) |
Apr 18, 2023 | 9.450 | 9.460 | 9.040 | 9.080 | 724,121 | -0.35(-3.71%) |
Apr 17, 2023 | 9.290 | 9.540 | 9.290 | 9.430 | 688,103 | +0.06(+0.64%) |
Apr 14, 2023 | 9.650 | 9.650 | 9.275 | 9.370 | 867,926 | -0.28(-2.90%) |
Apr 13, 2023 | 9.580 | 9.730 | 9.505 | 9.650 | 647,641 | +0.17(+1.79%) |
Apr 12, 2023 | 10.11 | 10.20 | 9.470 | 9.480 | 784,555 | -0.40(-4.05%) |
Apr 11, 2023 | 10.01 | 10.16 | 9.870 | 9.880 | 1,104,640 | -0.10(-1.00%) |
Apr 10, 2023 | 9.560 | 10.02 | 9.540 | 9.980 | 827,173 | +0.36(+3.74%) |
Apr 06, 2023 | 9.720 | 9.770 | 9.530 | 9.620 | 722,851 | -0.12(-1.23%) |
Apr 05, 2023 | 10.02 | 10.05 | 9.570 | 9.740 | 961,826 | -0.44(-4.32%) |
Apr 04, 2023 | 10.68 | 10.70 | 10.06 | 10.18 | 857,997 | -0.43(-4.05%) |