Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 9.998 | 10.09 | 9.743 | 9.920 | 2,116,122 | -0.02(-0.20%) |
Jun 29, 2023 | 9.556 | 10.09 | 9.468 | 9.939 | 1,540,972 | +0.38(+4.01%) |
Jun 28, 2023 | 9.605 | 9.703 | 9.379 | 9.556 | 1,798,927 | -0.17(-1.72%) |
Jun 27, 2023 | 9.438 | 9.826 | 9.438 | 9.723 | 2,218,013 | +0.27(+2.80%) |
Jun 26, 2023 | 9.350 | 9.743 | 9.350 | 9.458 | 2,282,085 | +0.16(+1.69%) |
Jun 23, 2023 | 8.978 | 9.359 | 8.881 | 9.301 | 3,842,589 | +0.15(+1.60%) |
Jun 22, 2023 | 8.988 | 9.188 | 8.920 | 9.154 | 1,866,253 | +0.09(+0.97%) |
Jun 21, 2023 | 8.783 | 9.203 | 8.685 | 9.066 | 1,637,042 | +0.24(+2.77%) |
Jun 20, 2023 | 8.763 | 8.910 | 8.636 | 8.822 | 2,094,858 | -0.10(-1.10%) |
Jun 16, 2023 | 8.939 | 9.032 | 8.666 | 8.920 | 5,225,661 | +0.07(+0.77%) |
Jun 15, 2023 | 8.578 | 8.905 | 8.412 | 8.851 | 2,067,199 | +0.27(+3.19%) |
Jun 14, 2023 | 9.281 | 9.379 | 8.539 | 8.578 | 2,278,255 | -0.72(-7.77%) |
Jun 13, 2023 | 9.027 | 9.389 | 8.925 | 9.301 | 3,111,102 | +0.32(+3.59%) |
Jun 12, 2023 | 8.422 | 9.179 | 8.422 | 8.978 | 3,680,425 | +0.58(+6.86%) |
Jun 09, 2023 | 8.353 | 8.549 | 8.246 | 8.402 | 3,945,373 | -0.05(-0.58%) |
Jun 08, 2023 | 7.620 | 8.744 | 7.562 | 8.451 | 9,592,230 | +1.41(+19.97%) |
Jun 07, 2023 | 6.751 | 7.083 | 6.585 | 7.044 | 3,423,236 | +0.43(+6.50%) |
Jun 06, 2023 | 6.155 | 6.790 | 6.155 | 6.614 | 2,388,944 | +0.33(+5.29%) |
Jun 05, 2023 | 6.585 | 6.653 | 6.243 | 6.282 | 2,876,280 | -0.40(-5.99%) |
Jun 02, 2023 | 6.399 | 6.731 | 6.331 | 6.682 | 2,134,725 | +0.45(+7.21%) |
Jun 01, 2023 | 6.106 | 6.360 | 5.999 | 6.233 | 1,956,853 | +0.11(+1.75%) |
May 31, 2023 | 6.282 | 6.409 | 6.096 | 6.126 | 2,157,906 | -0.24(-3.83%) |
May 30, 2023 | 6.497 | 6.531 | 6.292 | 6.370 | 1,543,306 | -0.11(-1.66%) |
May 26, 2023 | 6.546 | 6.692 | 6.438 | 6.477 | 1,694,524 | -0.11(-1.63%) |
May 25, 2023 | 6.956 | 6.995 | 6.492 | 6.585 | 3,315,732 | -0.49(-6.91%) |
May 24, 2023 | 7.230 | 7.288 | 6.829 | 7.073 | 2,546,998 | -0.13(-1.76%) |
May 23, 2023 | 7.259 | 7.532 | 7.191 | 7.200 | 1,549,624 | -0.05(-0.67%) |
May 22, 2023 | 7.572 | 7.640 | 7.200 | 7.249 | 1,903,900 | -0.24(-3.26%) |
May 19, 2023 | 7.747 | 7.782 | 7.332 | 7.493 | 2,493,298 | -0.34(-4.36%) |
May 18, 2023 | 7.718 | 7.855 | 7.601 | 7.835 | 1,303,644 | +0.05(+0.63%) |
May 17, 2023 | 7.454 | 7.835 | 7.445 | 7.786 | 1,162,550 | +0.37(+5.01%) |
May 16, 2023 | 7.288 | 7.532 | 7.093 | 7.415 | 2,319,162 | +0.05(+0.66%) |
May 15, 2023 | 7.318 | 7.493 | 7.210 | 7.366 | 2,670,253 | +0.09(+1.21%) |
May 12, 2023 | 7.425 | 7.435 | 7.230 | 7.278 | 1,058,714 | -0.12(-1.59%) |
May 11, 2023 | 7.230 | 7.440 | 7.220 | 7.396 | 855,208 | +0.10(+1.34%) |
May 10, 2023 | 7.572 | 7.572 | 7.259 | 7.298 | 870,330 | -0.07(-0.93%) |
May 09, 2023 | 7.396 | 7.454 | 7.264 | 7.366 | 1,025,856 | -0.10(-1.31%) |
May 08, 2023 | 7.757 | 7.826 | 7.430 | 7.464 | 1,150,548 | -0.19(-2.43%) |
May 05, 2023 | 7.474 | 7.728 | 7.474 | 7.650 | 1,013,928 | +0.37(+5.10%) |
May 04, 2023 | 7.552 | 7.572 | 7.191 | 7.278 | 1,527,890 | -0.37(-4.85%) |
May 03, 2023 | 7.865 | 8.001 | 7.586 | 7.650 | 1,198,201 | -0.21(-2.61%) |
May 02, 2023 | 7.913 | 7.913 | 7.586 | 7.855 | 1,953,242 | -0.11(-1.35%) |
May 01, 2023 | 8.001 | 8.138 | 7.913 | 7.962 | 1,069,135 | -0.04(-0.49%) |
Apr 28, 2023 | 8.099 | 8.314 | 7.982 | 8.001 | 1,523,780 | -0.11(-1.33%) |
Apr 27, 2023 | 8.099 | 8.197 | 7.943 | 8.109 | 1,488,709 | +0.00(+0.00%) |
Apr 26, 2023 | 7.992 | 8.138 | 7.913 | 8.109 | 1,370,948 | +0.14(+1.72%) |
Apr 25, 2023 | 8.324 | 8.363 | 7.865 | 7.972 | 1,927,299 | -0.43(-5.12%) |
Apr 24, 2023 | 8.822 | 8.832 | 8.363 | 8.402 | 1,354,951 | -0.43(-4.87%) |
Apr 21, 2023 | 8.910 | 8.930 | 8.749 | 8.832 | 1,006,184 | -0.06(-0.66%) |
Apr 20, 2023 | 8.773 | 8.993 | 8.749 | 8.890 | 977,476 | +0.02(+0.22%) |
Apr 19, 2023 | 8.724 | 8.930 | 8.617 | 8.871 | 994,069 | +0.05(+0.55%) |
Apr 18, 2023 | 8.783 | 8.832 | 8.632 | 8.822 | 1,123,322 | +0.05(+0.56%) |
Apr 17, 2023 | 8.646 | 8.827 | 8.587 | 8.773 | 980,488 | +0.09(+1.01%) |
Apr 14, 2023 | 8.724 | 8.969 | 8.588 | 8.685 | 1,142,630 | +0.12(+1.37%) |
Apr 13, 2023 | 8.529 | 8.734 | 8.412 | 8.568 | 1,080,441 | +0.11(+1.27%) |
Apr 12, 2023 | 8.636 | 8.715 | 8.382 | 8.461 | 1,824,903 | -0.10(-1.14%) |
Apr 11, 2023 | 8.431 | 8.646 | 8.402 | 8.558 | 1,135,078 | +0.20(+2.34%) |
Apr 10, 2023 | 8.109 | 8.509 | 8.099 | 8.363 | 1,310,454 | +0.21(+2.52%) |
Apr 06, 2023 | 8.109 | 8.280 | 8.040 | 8.158 | 928,554 | +0.01(+0.12%) |
Apr 05, 2023 | 8.285 | 8.363 | 8.050 | 8.148 | 1,519,366 | -0.23(-2.80%) |
Apr 04, 2023 | 8.851 | 8.939 | 8.334 | 8.382 | 1,682,066 | -0.38(-4.35%) |