Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 9.882 | 9.901 | 9.776 | 9.834 | 841,901 | +0.04(+0.39%) |
Jun 29, 2023 | 9.670 | 9.858 | 9.642 | 9.795 | 1,069,160 | +0.20(+2.10%) |
Jun 28, 2023 | 9.747 | 9.766 | 9.584 | 9.594 | 1,684,108 | -0.22(-2.25%) |
Jun 27, 2023 | 9.642 | 9.920 | 9.613 | 9.814 | 564,208 | +0.17(+1.79%) |
Jun 26, 2023 | 9.517 | 9.757 | 9.488 | 9.642 | 476,109 | +0.11(+1.11%) |
Jun 23, 2023 | 9.479 | 9.536 | 9.421 | 9.536 | 2,436,260 | -0.10(-1.00%) |
Jun 22, 2023 | 9.709 | 9.728 | 9.594 | 9.632 | 699,373 | -0.16(-1.67%) |
Jun 21, 2023 | 9.642 | 9.977 | 9.632 | 9.795 | 610,376 | +0.06(+0.59%) |
Jun 20, 2023 | 9.642 | 9.747 | 9.591 | 9.738 | 596,725 | +0.09(+0.89%) |
Jun 16, 2023 | 9.786 | 9.795 | 9.536 | 9.651 | 1,899,341 | -0.10(-0.98%) |
Jun 15, 2023 | 9.603 | 9.771 | 9.570 | 9.747 | 689,536 | +0.16(+1.70%) |
Jun 14, 2023 | 9.786 | 9.862 | 9.527 | 9.584 | 920,276 | -0.18(-1.87%) |
Jun 13, 2023 | 9.613 | 9.891 | 9.575 | 9.766 | 731,322 | +0.23(+2.41%) |
Jun 12, 2023 | 9.402 | 9.584 | 9.311 | 9.536 | 1,078,295 | -0.02(-0.20%) |
Jun 09, 2023 | 9.786 | 9.786 | 9.527 | 9.555 | 724,806 | -0.28(-2.83%) |
Jun 08, 2023 | 9.738 | 9.843 | 9.670 | 9.834 | 931,470 | +0.10(+0.99%) |
Jun 07, 2023 | 9.594 | 9.771 | 9.565 | 9.738 | 1,230,768 | +0.23(+2.42%) |
Jun 06, 2023 | 9.181 | 9.517 | 9.181 | 9.507 | 683,406 | +0.22(+2.38%) |
Jun 05, 2023 | 9.315 | 9.411 | 9.200 | 9.287 | 938,758 | +0.02(+0.21%) |
Jun 02, 2023 | 9.152 | 9.354 | 9.076 | 9.268 | 1,042,021 | +0.31(+3.43%) |
Jun 01, 2023 | 8.634 | 9.018 | 8.620 | 8.961 | 1,074,840 | +0.33(+3.78%) |
May 31, 2023 | 8.654 | 8.745 | 8.558 | 8.634 | 1,001,466 | -0.14(-1.64%) |
May 30, 2023 | 8.845 | 8.908 | 8.749 | 8.778 | 883,059 | -0.17(-1.93%) |
May 26, 2023 | 8.932 | 8.994 | 8.860 | 8.951 | 600,754 | +0.03(+0.32%) |
May 25, 2023 | 8.836 | 8.946 | 8.759 | 8.922 | 833,481 | -0.09(-0.96%) |
May 24, 2023 | 9.095 | 9.124 | 8.932 | 9.008 | 456,360 | -0.09(-0.95%) |
May 23, 2023 | 9.172 | 9.215 | 9.076 | 9.095 | 669,738 | -0.07(-0.73%) |
May 22, 2023 | 9.200 | 9.287 | 9.138 | 9.162 | 639,822 | -0.04(-0.42%) |
May 19, 2023 | 9.325 | 9.344 | 9.148 | 9.200 | 555,399 | +0.00(+0.00%) |
May 18, 2023 | 9.018 | 9.229 | 8.933 | 9.200 | 657,719 | +0.13(+1.48%) |
May 17, 2023 | 9.085 | 9.124 | 8.941 | 9.066 | 737,675 | +0.07(+0.75%) |
May 16, 2023 | 9.133 | 9.215 | 8.975 | 8.999 | 658,866 | -0.18(-1.99%) |
May 15, 2023 | 9.152 | 9.335 | 9.114 | 9.181 | 588,339 | +0.04(+0.42%) |
May 12, 2023 | 9.181 | 9.297 | 9.090 | 9.143 | 497,112 | +0.01(+0.11%) |
May 11, 2023 | 9.335 | 9.383 | 9.080 | 9.133 | 791,506 | -0.35(-3.74%) |
May 10, 2023 | 9.555 | 9.555 | 9.363 | 9.488 | 611,851 | -0.01(-0.10%) |
May 09, 2023 | 9.325 | 9.632 | 9.268 | 9.498 | 763,362 | +0.12(+1.33%) |
May 08, 2023 | 9.459 | 9.598 | 9.339 | 9.373 | 654,564 | +0.00(+0.00%) |
May 05, 2023 | 9.590 | 9.590 | 9.307 | 9.373 | 1,358,957 | -0.03(-0.30%) |
May 04, 2023 | 8.938 | 9.505 | 8.938 | 9.401 | 1,174,127 | +0.44(+4.96%) |
May 03, 2023 | 9.099 | 9.241 | 8.297 | 8.957 | 1,829,100 | -0.43(-4.63%) |
May 02, 2023 | 9.666 | 9.666 | 9.241 | 9.392 | 1,296,788 | -0.44(-4.51%) |
May 01, 2023 | 9.590 | 9.879 | 9.590 | 9.836 | 947,543 | +0.11(+1.17%) |
Apr 28, 2023 | 9.430 | 9.789 | 9.383 | 9.723 | 1,069,785 | +0.40(+4.26%) |
Apr 27, 2023 | 9.118 | 9.345 | 9.071 | 9.326 | 543,502 | +0.16(+1.75%) |
Apr 26, 2023 | 9.222 | 9.373 | 9.127 | 9.165 | 595,827 | -0.16(-1.72%) |
Apr 25, 2023 | 9.316 | 9.416 | 9.175 | 9.326 | 628,756 | -0.15(-1.60%) |
Apr 24, 2023 | 9.231 | 9.524 | 9.231 | 9.477 | 454,782 | +0.25(+2.66%) |
Apr 21, 2023 | 9.297 | 9.297 | 9.132 | 9.231 | 541,134 | -0.04(-0.41%) |
Apr 20, 2023 | 9.241 | 9.274 | 9.127 | 9.269 | 697,036 | -0.08(-0.81%) |
Apr 19, 2023 | 9.288 | 9.368 | 9.189 | 9.345 | 579,054 | -0.07(-0.70%) |
Apr 18, 2023 | 9.468 | 9.520 | 9.321 | 9.411 | 507,170 | -0.09(-0.99%) |
Apr 17, 2023 | 9.562 | 9.638 | 9.434 | 9.505 | 427,666 | -0.09(-0.89%) |
Apr 14, 2023 | 9.590 | 9.647 | 9.501 | 9.590 | 557,278 | -0.01(-0.10%) |
Apr 13, 2023 | 9.666 | 9.727 | 9.562 | 9.600 | 501,275 | -0.11(-1.17%) |
Apr 12, 2023 | 9.704 | 9.808 | 9.633 | 9.713 | 1,088,079 | +0.09(+0.88%) |
Apr 11, 2023 | 9.449 | 9.708 | 9.444 | 9.628 | 1,013,616 | +0.25(+2.62%) |
Apr 10, 2023 | 9.383 | 9.600 | 9.345 | 9.383 | 1,108,450 | -0.01(-0.10%) |
Apr 06, 2023 | 9.458 | 9.472 | 9.354 | 9.392 | 628,803 | -0.07(-0.70%) |
Apr 05, 2023 | 9.373 | 9.472 | 9.321 | 9.458 | 680,493 | +0.05(+0.50%) |
Apr 04, 2023 | 9.760 | 9.760 | 9.316 | 9.411 | 855,234 | -0.30(-3.11%) |