Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 9.580 | 9.670 | 9.380 | 9.570 | 458,403 | +0.08(+0.84%) |
Jun 29, 2023 | 9.350 | 9.600 | 9.300 | 9.490 | 366,088 | +0.17(+1.82%) |
Jun 28, 2023 | 8.770 | 9.345 | 8.770 | 9.320 | 284,906 | +0.45(+5.07%) |
Jun 27, 2023 | 8.520 | 8.880 | 8.340 | 8.870 | 268,141 | +0.41(+4.85%) |
Jun 26, 2023 | 8.410 | 8.555 | 8.140 | 8.460 | 557,067 | -0.12(-1.40%) |
Jun 23, 2023 | 8.710 | 8.920 | 8.340 | 8.580 | 4,894,621 | -0.25(-2.83%) |
Jun 22, 2023 | 8.630 | 8.935 | 8.530 | 8.830 | 491,052 | +0.11(+1.26%) |
Jun 21, 2023 | 8.940 | 8.976 | 8.250 | 8.720 | 1,009,201 | -0.27(-3.00%) |
Jun 20, 2023 | 8.700 | 9.000 | 8.590 | 8.990 | 1,015,589 | +0.23(+2.63%) |
Jun 16, 2023 | 8.630 | 8.820 | 8.410 | 8.760 | 936,099 | +0.23(+2.70%) |
Jun 15, 2023 | 8.060 | 8.780 | 8.005 | 8.530 | 1,095,989 | +0.31(+3.77%) |
Jun 14, 2023 | 8.000 | 8.390 | 7.900 | 8.220 | 992,470 | +0.27(+3.40%) |
Jun 13, 2023 | 7.770 | 8.000 | 7.660 | 7.950 | 670,673 | +0.24(+3.11%) |
Jun 12, 2023 | 7.490 | 7.810 | 7.425 | 7.710 | 274,792 | +0.26(+3.49%) |
Jun 09, 2023 | 7.410 | 7.645 | 7.250 | 7.450 | 428,143 | -0.01(-0.13%) |
Jun 08, 2023 | 7.540 | 7.670 | 7.400 | 7.460 | 369,898 | -0.04(-0.53%) |
Jun 07, 2023 | 7.680 | 7.950 | 7.390 | 7.500 | 425,212 | -0.15(-1.96%) |
Jun 06, 2023 | 7.490 | 7.950 | 7.250 | 7.650 | 1,525,232 | +0.18(+2.41%) |
Jun 05, 2023 | 7.770 | 7.900 | 7.320 | 7.470 | 770,031 | -0.46(-5.80%) |
Jun 02, 2023 | 7.930 | 8.070 | 7.800 | 7.930 | 367,122 | +0.03(+0.38%) |
Jun 01, 2023 | 7.590 | 7.955 | 7.430 | 7.900 | 366,549 | +0.29(+3.81%) |
May 31, 2023 | 7.260 | 7.640 | 7.210 | 7.610 | 850,918 | +0.31(+4.25%) |
May 30, 2023 | 7.500 | 7.740 | 7.225 | 7.300 | 342,924 | -0.15(-2.01%) |
May 26, 2023 | 7.610 | 7.830 | 7.415 | 7.450 | 440,789 | -0.21(-2.74%) |
May 25, 2023 | 8.310 | 8.310 | 7.640 | 7.660 | 469,539 | -0.51(-6.24%) |
May 24, 2023 | 8.160 | 8.380 | 8.050 | 8.170 | 236,600 | -0.08(-0.97%) |
May 23, 2023 | 8.160 | 8.455 | 8.160 | 8.250 | 316,814 | +0.07(+0.86%) |
May 22, 2023 | 8.110 | 8.290 | 7.970 | 8.180 | 430,339 | +0.04(+0.49%) |
May 19, 2023 | 8.260 | 8.540 | 8.140 | 8.140 | 311,513 | -0.12(-1.45%) |
May 18, 2023 | 8.120 | 8.449 | 8.010 | 8.260 | 537,414 | +0.03(+0.36%) |
May 17, 2023 | 8.320 | 8.500 | 8.150 | 8.230 | 335,209 | -0.09(-1.08%) |
May 16, 2023 | 8.680 | 8.760 | 8.000 | 8.320 | 1,931,186 | -0.36(-4.15%) |
May 15, 2023 | 8.300 | 8.760 | 8.220 | 8.680 | 325,339 | +0.33(+3.95%) |
May 12, 2023 | 8.580 | 8.600 | 8.350 | 8.350 | 200,703 | -0.29(-3.36%) |
May 11, 2023 | 8.400 | 8.760 | 8.341 | 8.640 | 331,012 | +0.16(+1.89%) |
May 10, 2023 | 8.240 | 8.690 | 8.100 | 8.480 | 543,331 | +0.24(+2.91%) |
May 09, 2023 | 9.350 | 9.360 | 7.530 | 8.240 | 1,088,866 | -1.60(-16.26%) |
May 08, 2023 | 9.600 | 9.870 | 9.596 | 9.840 | 204,424 | +0.26(+2.71%) |
May 05, 2023 | 9.340 | 9.650 | 9.300 | 9.580 | 200,438 | +0.32(+3.46%) |
May 04, 2023 | 9.320 | 9.470 | 9.106 | 9.260 | 228,219 | -0.06(-0.64%) |
May 03, 2023 | 9.520 | 9.520 | 8.950 | 9.320 | 246,130 | -0.13(-1.38%) |
May 02, 2023 | 9.670 | 9.700 | 9.350 | 9.450 | 230,150 | -0.24(-2.48%) |
May 01, 2023 | 9.570 | 9.690 | 9.510 | 9.690 | 224,181 | +0.03(+0.31%) |
Apr 28, 2023 | 9.480 | 9.700 | 9.360 | 9.660 | 245,570 | +0.14(+1.47%) |
Apr 27, 2023 | 9.170 | 9.580 | 9.125 | 9.520 | 290,181 | +0.42(+4.62%) |
Apr 26, 2023 | 9.000 | 9.150 | 8.900 | 9.100 | 287,301 | +0.18(+2.02%) |
Apr 25, 2023 | 9.360 | 9.360 | 8.810 | 8.920 | 258,057 | -0.54(-5.71%) |
Apr 24, 2023 | 9.720 | 9.780 | 9.280 | 9.460 | 256,464 | -0.32(-3.27%) |
Apr 21, 2023 | 9.640 | 9.810 | 9.640 | 9.780 | 171,817 | +0.14(+1.45%) |
Apr 20, 2023 | 9.710 | 9.930 | 9.480 | 9.640 | 430,633 | -0.21(-2.13%) |
Apr 19, 2023 | 9.650 | 10.03 | 9.650 | 9.850 | 182,446 | +0.15(+1.55%) |
Apr 18, 2023 | 9.760 | 9.790 | 9.380 | 9.700 | 492,693 | +0.01(+0.10%) |
Apr 17, 2023 | 9.810 | 10.05 | 9.680 | 9.690 | 155,071 | -0.11(-1.12%) |
Apr 14, 2023 | 9.850 | 10.05 | 9.670 | 9.800 | 143,827 | -0.16(-1.61%) |
Apr 13, 2023 | 10.02 | 10.26 | 9.860 | 9.960 | 126,152 | +0.06(+0.61%) |
Apr 12, 2023 | 10.30 | 10.35 | 9.880 | 9.900 | 209,648 | -0.31(-3.04%) |
Apr 11, 2023 | 10.07 | 10.28 | 9.880 | 10.21 | 175,205 | +0.03(+0.29%) |
Apr 10, 2023 | 9.830 | 10.29 | 9.790 | 10.18 | 224,928 | +0.27(+2.72%) |
Apr 06, 2023 | 9.790 | 9.930 | 9.690 | 9.910 | 132,069 | +0.02(+0.20%) |
Apr 05, 2023 | 10.19 | 10.19 | 9.780 | 9.890 | 167,045 | -0.40(-3.89%) |
Apr 04, 2023 | 10.04 | 10.56 | 10.00 | 10.29 | 277,426 | +0.33(+3.31%) |