Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 9.988 | 10.08 | 9.733 | 9.910 | 2,118,195 | -0.02(-0.20%) |
Jun 29, 2023 | 9.547 | 10.08 | 9.458 | 9.929 | 1,542,481 | +0.38(+4.01%) |
Jun 28, 2023 | 9.596 | 9.694 | 9.370 | 9.547 | 1,800,689 | -0.17(-1.72%) |
Jun 27, 2023 | 9.429 | 9.817 | 9.429 | 9.714 | 2,220,185 | +0.26(+2.80%) |
Jun 26, 2023 | 9.341 | 9.733 | 9.341 | 9.449 | 2,284,320 | +0.16(+1.69%) |
Jun 23, 2023 | 8.970 | 9.350 | 8.872 | 9.292 | 3,846,352 | +0.15(+1.60%) |
Jun 22, 2023 | 8.979 | 9.179 | 8.911 | 9.145 | 1,868,081 | +0.09(+0.97%) |
Jun 21, 2023 | 8.774 | 9.194 | 8.677 | 9.057 | 1,638,645 | +0.24(+2.77%) |
Jun 20, 2023 | 8.755 | 8.901 | 8.628 | 8.813 | 2,096,910 | -0.10(-1.10%) |
Jun 16, 2023 | 8.931 | 9.023 | 8.657 | 8.911 | 5,230,778 | +0.07(+0.77%) |
Jun 15, 2023 | 8.569 | 8.896 | 8.404 | 8.843 | 2,069,224 | +0.27(+3.19%) |
Jun 14, 2023 | 9.272 | 9.370 | 8.530 | 8.569 | 2,280,486 | -0.72(-7.77%) |
Jun 13, 2023 | 9.018 | 9.380 | 8.916 | 9.292 | 3,114,149 | +0.32(+3.59%) |
Jun 12, 2023 | 8.413 | 9.170 | 8.413 | 8.970 | 3,684,030 | +0.58(+6.86%) |
Jun 09, 2023 | 8.345 | 8.540 | 8.238 | 8.394 | 3,949,237 | -0.05(-0.58%) |
Jun 08, 2023 | 7.613 | 8.735 | 7.554 | 8.443 | 9,601,624 | +1.41(+19.97%) |
Jun 07, 2023 | 6.744 | 7.076 | 6.578 | 7.037 | 3,426,588 | +0.43(+6.50%) |
Jun 06, 2023 | 6.149 | 6.783 | 6.149 | 6.608 | 2,391,284 | +0.33(+5.29%) |
Jun 05, 2023 | 6.578 | 6.647 | 6.237 | 6.276 | 2,879,097 | -0.40(-5.99%) |
Jun 02, 2023 | 6.393 | 6.725 | 6.325 | 6.676 | 2,136,816 | +0.45(+7.21%) |
Jun 01, 2023 | 6.100 | 6.354 | 5.993 | 6.227 | 1,958,770 | +0.11(+1.75%) |
May 31, 2023 | 6.276 | 6.403 | 6.090 | 6.120 | 2,160,019 | -0.24(-3.83%) |
May 30, 2023 | 6.491 | 6.525 | 6.286 | 6.364 | 1,544,818 | -0.11(-1.66%) |
May 26, 2023 | 6.539 | 6.686 | 6.432 | 6.471 | 1,696,183 | -0.11(-1.63%) |
May 25, 2023 | 6.949 | 6.988 | 6.486 | 6.578 | 3,318,980 | -0.49(-6.91%) |
May 24, 2023 | 7.223 | 7.281 | 6.822 | 7.066 | 2,549,492 | -0.13(-1.76%) |
May 23, 2023 | 7.252 | 7.525 | 7.183 | 7.193 | 1,551,142 | -0.05(-0.67%) |
May 22, 2023 | 7.564 | 7.632 | 7.193 | 7.242 | 1,905,764 | -0.24(-3.26%) |
May 19, 2023 | 7.740 | 7.774 | 7.325 | 7.486 | 2,495,740 | -0.34(-4.36%) |
May 18, 2023 | 7.711 | 7.847 | 7.593 | 7.828 | 1,304,920 | +0.05(+0.63%) |
May 17, 2023 | 7.447 | 7.828 | 7.437 | 7.779 | 1,163,688 | +0.37(+5.01%) |
May 16, 2023 | 7.281 | 7.525 | 7.086 | 7.408 | 2,321,433 | +0.05(+0.66%) |
May 15, 2023 | 7.310 | 7.486 | 7.203 | 7.359 | 2,672,868 | +0.09(+1.21%) |
May 12, 2023 | 7.418 | 7.427 | 7.223 | 7.271 | 1,059,751 | -0.12(-1.59%) |
May 11, 2023 | 7.223 | 7.432 | 7.213 | 7.388 | 856,045 | +0.10(+1.34%) |
May 10, 2023 | 7.564 | 7.564 | 7.252 | 7.291 | 871,182 | -0.07(-0.93%) |
May 09, 2023 | 7.388 | 7.447 | 7.257 | 7.359 | 1,026,861 | -0.10(-1.31%) |
May 08, 2023 | 7.750 | 7.818 | 7.423 | 7.457 | 1,151,675 | -0.19(-2.43%) |
May 05, 2023 | 7.467 | 7.720 | 7.467 | 7.642 | 1,014,921 | +0.37(+5.10%) |
May 04, 2023 | 7.545 | 7.564 | 7.183 | 7.271 | 1,529,387 | -0.37(-4.85%) |
May 03, 2023 | 7.857 | 7.994 | 7.579 | 7.642 | 1,199,374 | -0.20(-2.61%) |
May 02, 2023 | 7.906 | 7.906 | 7.579 | 7.847 | 1,955,155 | -0.11(-1.35%) |
May 01, 2023 | 7.994 | 8.130 | 7.906 | 7.955 | 1,070,182 | -0.04(-0.49%) |
Apr 28, 2023 | 8.091 | 8.306 | 7.974 | 7.994 | 1,525,272 | -0.11(-1.33%) |
Apr 27, 2023 | 8.091 | 8.189 | 7.935 | 8.101 | 1,490,167 | +0.00(+0.00%) |
Apr 26, 2023 | 7.984 | 8.130 | 7.906 | 8.101 | 1,372,290 | +0.14(+1.72%) |
Apr 25, 2023 | 8.316 | 8.355 | 7.857 | 7.964 | 1,929,186 | -0.43(-5.12%) |
Apr 24, 2023 | 8.813 | 8.823 | 8.355 | 8.394 | 1,356,278 | -0.43(-4.87%) |
Apr 21, 2023 | 8.901 | 8.921 | 8.740 | 8.823 | 1,007,169 | -0.06(-0.66%) |
Apr 20, 2023 | 8.765 | 8.984 | 8.740 | 8.882 | 978,433 | +0.02(+0.22%) |
Apr 19, 2023 | 8.716 | 8.921 | 8.608 | 8.862 | 995,043 | +0.05(+0.55%) |
Apr 18, 2023 | 8.774 | 8.823 | 8.623 | 8.813 | 1,124,423 | +0.05(+0.56%) |
Apr 17, 2023 | 8.638 | 8.818 | 8.579 | 8.765 | 981,449 | +0.09(+1.01%) |
Apr 14, 2023 | 8.716 | 8.960 | 8.579 | 8.677 | 1,143,749 | +0.12(+1.37%) |
Apr 13, 2023 | 8.521 | 8.726 | 8.404 | 8.560 | 1,081,499 | +0.11(+1.27%) |
Apr 12, 2023 | 8.628 | 8.706 | 8.374 | 8.452 | 1,826,690 | -0.10(-1.14%) |
Apr 11, 2023 | 8.423 | 8.638 | 8.394 | 8.550 | 1,136,190 | +0.20(+2.34%) |
Apr 10, 2023 | 8.101 | 8.501 | 8.091 | 8.355 | 1,311,737 | +0.20(+2.52%) |
Apr 06, 2023 | 8.101 | 8.272 | 8.033 | 8.150 | 929,464 | +0.01(+0.12%) |
Apr 05, 2023 | 8.277 | 8.355 | 8.042 | 8.140 | 1,520,854 | -0.23(-2.80%) |
Apr 04, 2023 | 8.843 | 8.931 | 8.325 | 8.374 | 1,683,713 | -0.38(-4.35%) |