Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 8.512 | 8.560 | 8.282 | 8.541 | 7,801,141 | +0.11(+1.25%) |
Jun 29, 2023 | 8.244 | 8.665 | 8.216 | 8.435 | 9,338,153 | +0.27(+3.28%) |
Jun 28, 2023 | 8.512 | 8.522 | 8.139 | 8.168 | 8,262,734 | -0.36(-4.26%) |
Jun 27, 2023 | 8.397 | 8.655 | 8.340 | 8.531 | 6,393,753 | +0.10(+1.13%) |
Jun 26, 2023 | 8.349 | 8.569 | 8.349 | 8.435 | 8,729,013 | +0.12(+1.50%) |
Jun 23, 2023 | 8.292 | 8.488 | 8.235 | 8.311 | 7,836,477 | -0.07(-0.80%) |
Jun 22, 2023 | 8.732 | 8.732 | 8.378 | 8.378 | 6,451,185 | -0.38(-4.37%) |
Jun 21, 2023 | 8.531 | 8.909 | 8.416 | 8.761 | 9,675,853 | +0.20(+2.35%) |
Jun 20, 2023 | 9.076 | 9.086 | 8.498 | 8.560 | 13,232,261 | -0.60(-6.58%) |
Jun 16, 2023 | 9.277 | 9.314 | 9.038 | 9.162 | 9,128,572 | -0.12(-1.34%) |
Jun 15, 2023 | 9.086 | 9.311 | 9.048 | 9.287 | 7,140,894 | +0.14(+1.57%) |
Jun 14, 2023 | 9.363 | 9.382 | 8.885 | 9.143 | 9,960,620 | -0.18(-1.95%) |
Jun 13, 2023 | 9.392 | 9.411 | 9.177 | 9.325 | 8,472,331 | +0.01(+0.10%) |
Jun 12, 2023 | 9.143 | 9.368 | 8.875 | 9.315 | 7,331,252 | +0.12(+1.35%) |
Jun 09, 2023 | 9.009 | 9.272 | 9.000 | 9.191 | 9,975,845 | +0.13(+1.48%) |
Jun 08, 2023 | 8.904 | 9.067 | 8.675 | 9.057 | 8,386,177 | +0.11(+1.18%) |
Jun 07, 2023 | 8.742 | 8.981 | 8.569 | 8.952 | 10,644,993 | +0.28(+3.20%) |
Jun 06, 2023 | 8.168 | 8.818 | 8.120 | 8.675 | 10,113,932 | +0.48(+5.83%) |
Jun 05, 2023 | 8.235 | 8.254 | 7.981 | 8.196 | 10,714,001 | -0.12(-1.49%) |
Jun 02, 2023 | 7.986 | 8.340 | 7.843 | 8.321 | 13,158,243 | +0.59(+7.67%) |
Jun 01, 2023 | 7.546 | 7.747 | 7.450 | 7.728 | 10,978,675 | +0.06(+0.75%) |
May 31, 2023 | 8.024 | 8.034 | 7.556 | 7.670 | 14,937,280 | -0.37(-4.64%) |
May 30, 2023 | 8.149 | 8.149 | 7.766 | 8.043 | 13,187,749 | +0.07(+0.84%) |
May 26, 2023 | 7.795 | 8.177 | 7.680 | 7.976 | 32,714,866 | +0.88(+12.40%) |
May 25, 2023 | 7.259 | 7.326 | 6.905 | 7.097 | 20,994,732 | -0.18(-2.50%) |
May 24, 2023 | 7.594 | 7.704 | 7.173 | 7.278 | 13,761,654 | +0.01(+0.13%) |
May 23, 2023 | 7.632 | 7.656 | 7.250 | 7.269 | 10,326,232 | -0.33(-4.40%) |
May 22, 2023 | 7.508 | 7.685 | 7.436 | 7.603 | 8,278,175 | +0.16(+2.19%) |
May 19, 2023 | 7.623 | 7.670 | 7.360 | 7.441 | 9,361,062 | -0.32(-4.07%) |
May 18, 2023 | 7.498 | 7.785 | 7.450 | 7.756 | 7,548,202 | +0.32(+4.24%) |
May 17, 2023 | 7.154 | 7.479 | 7.154 | 7.441 | 9,901,003 | +0.29(+4.01%) |
May 16, 2023 | 7.508 | 7.508 | 7.154 | 7.154 | 9,263,758 | -0.43(-5.67%) |
May 15, 2023 | 7.556 | 7.670 | 7.479 | 7.584 | 10,719,984 | +0.03(+0.38%) |
May 12, 2023 | 7.881 | 7.909 | 7.498 | 7.556 | 9,739,495 | -0.32(-4.01%) |
May 11, 2023 | 7.948 | 8.067 | 7.804 | 7.871 | 7,434,067 | -0.11(-1.44%) |
May 10, 2023 | 8.244 | 8.282 | 7.804 | 7.986 | 6,975,442 | -0.11(-1.42%) |
May 09, 2023 | 7.862 | 8.235 | 7.790 | 8.101 | 8,586,438 | +0.02(+0.24%) |
May 08, 2023 | 8.378 | 8.483 | 8.010 | 8.082 | 9,493,842 | -0.21(-2.54%) |
May 05, 2023 | 8.082 | 8.397 | 8.062 | 8.292 | 10,344,269 | +0.37(+4.71%) |
May 04, 2023 | 8.282 | 8.330 | 7.857 | 7.919 | 8,176,883 | -0.41(-4.94%) |
May 03, 2023 | 8.455 | 8.584 | 8.302 | 8.330 | 7,593,501 | -0.19(-2.24%) |
May 02, 2023 | 8.636 | 8.703 | 8.278 | 8.522 | 9,148,679 | -0.21(-2.41%) |
May 01, 2023 | 9.239 | 9.306 | 8.684 | 8.732 | 9,644,486 | -0.45(-4.90%) |
Apr 28, 2023 | 8.914 | 9.276 | 8.914 | 9.181 | 5,576,773 | +0.20(+2.24%) |
Apr 27, 2023 | 8.952 | 9.172 | 8.942 | 8.981 | 7,238,818 | +0.05(+0.54%) |
Apr 26, 2023 | 8.923 | 9.162 | 8.866 | 8.933 | 6,602,022 | -0.09(-0.95%) |
Apr 25, 2023 | 9.478 | 9.488 | 8.933 | 9.019 | 7,886,596 | -0.61(-6.36%) |
Apr 24, 2023 | 9.162 | 9.650 | 9.024 | 9.631 | 8,741,012 | +0.42(+4.57%) |
Apr 21, 2023 | 9.009 | 9.229 | 8.899 | 9.210 | 6,825,819 | +0.28(+3.10%) |
Apr 20, 2023 | 9.095 | 9.306 | 8.856 | 8.933 | 6,000,405 | -0.31(-3.31%) |
Apr 19, 2023 | 9.048 | 9.258 | 8.933 | 9.239 | 8,134,625 | +0.04(+0.42%) |
Apr 18, 2023 | 9.210 | 9.358 | 9.081 | 9.201 | 8,879,098 | +0.08(+0.84%) |
Apr 17, 2023 | 8.942 | 9.162 | 8.923 | 9.124 | 6,919,935 | +0.19(+2.14%) |
Apr 14, 2023 | 8.990 | 9.110 | 8.727 | 8.933 | 8,378,102 | -0.01(-0.11%) |
Apr 13, 2023 | 9.248 | 9.263 | 8.856 | 8.942 | 11,669,725 | -0.22(-2.40%) |
Apr 12, 2023 | 10.01 | 10.04 | 9.076 | 9.162 | 17,830,300 | -0.71(-7.17%) |
Apr 11, 2023 | 9.593 | 9.956 | 9.507 | 9.870 | 10,813,912 | +0.33(+3.41%) |
Apr 10, 2023 | 8.885 | 9.550 | 8.856 | 9.545 | 11,702,788 | +0.60(+6.74%) |
Apr 06, 2023 | 8.856 | 9.000 | 8.713 | 8.942 | 5,664,059 | +0.09(+0.97%) |
Apr 05, 2023 | 9.143 | 9.181 | 8.837 | 8.856 | 10,692,686 | -0.42(-4.54%) |
Apr 04, 2023 | 9.746 | 9.784 | 9.239 | 9.277 | 9,076,077 | -0.36(-3.77%) |