Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 10.28 | 10.28 | 10.05 | 10.22 | 32,182 | -0.04(-0.38%) |
Jun 29, 2023 | 10.13 | 10.34 | 10.13 | 10.26 | 22,408 | +0.14(+1.35%) |
Jun 28, 2023 | 9.920 | 10.27 | 9.834 | 10.12 | 21,594 | +0.25(+2.56%) |
Jun 27, 2023 | 9.755 | 9.920 | 9.735 | 9.872 | 19,824 | +0.14(+1.40%) |
Jun 26, 2023 | 9.735 | 9.774 | 9.735 | 9.735 | 38,240 | +0.00(+0.00%) |
Jun 23, 2023 | 9.735 | 9.755 | 9.589 | 9.735 | 45,068 | +0.00(+0.00%) |
Jun 22, 2023 | 9.735 | 9.784 | 9.657 | 9.735 | 30,364 | +0.00(+0.00%) |
Jun 21, 2023 | 9.735 | 9.755 | 9.696 | 9.735 | 29,880 | -0.05(-0.50%) |
Jun 20, 2023 | 9.735 | 9.808 | 9.735 | 9.784 | 33,551 | +0.05(+0.50%) |
Jun 16, 2023 | 9.794 | 9.920 | 9.667 | 9.735 | 24,162 | +0.00(+0.00%) |
Jun 15, 2023 | 9.657 | 9.872 | 9.657 | 9.735 | 36,426 | +0.00(+0.00%) |
Jun 14, 2023 | 9.657 | 9.813 | 9.638 | 9.735 | 31,747 | +0.08(+0.81%) |
Jun 13, 2023 | 9.657 | 9.745 | 9.550 | 9.657 | 40,296 | +0.00(+0.00%) |
Jun 12, 2023 | 9.346 | 9.677 | 9.269 | 9.657 | 103,975 | +0.31(+3.33%) |
Jun 09, 2023 | 9.326 | 9.413 | 9.317 | 9.346 | 18,687 | +0.03(+0.31%) |
Jun 08, 2023 | 9.249 | 9.414 | 9.176 | 9.317 | 42,406 | +0.06(+0.63%) |
Jun 07, 2023 | 8.908 | 9.434 | 8.908 | 9.258 | 107,276 | +0.24(+2.70%) |
Jun 06, 2023 | 9.025 | 9.132 | 8.870 | 9.015 | 109,122 | +0.01(+0.11%) |
Jun 05, 2023 | 8.908 | 9.073 | 8.645 | 9.005 | 95,281 | +0.16(+1.76%) |
Jun 02, 2023 | 8.450 | 8.932 | 8.431 | 8.849 | 76,500 | +0.42(+4.97%) |
Jun 01, 2023 | 7.827 | 8.553 | 7.827 | 8.431 | 114,271 | +0.65(+8.39%) |
May 31, 2023 | 7.886 | 8.041 | 7.779 | 7.779 | 581,199 | -0.12(-1.48%) |
May 30, 2023 | 7.886 | 7.954 | 7.847 | 7.895 | 46,272 | +0.01(+0.12%) |
May 26, 2023 | 7.944 | 7.954 | 7.823 | 7.886 | 31,162 | +0.00(+0.00%) |
May 25, 2023 | 7.886 | 7.895 | 7.788 | 7.886 | 35,144 | -0.02(-0.25%) |
May 24, 2023 | 7.886 | 7.944 | 7.788 | 7.905 | 41,799 | +0.02(+0.25%) |
May 23, 2023 | 7.798 | 7.944 | 7.788 | 7.886 | 37,338 | +0.00(+0.00%) |
May 22, 2023 | 7.798 | 7.944 | 7.766 | 7.886 | 66,428 | +0.00(+0.00%) |
May 19, 2023 | 7.691 | 7.915 | 7.691 | 7.886 | 40,482 | +0.27(+3.58%) |
May 18, 2023 | 7.856 | 7.959 | 7.613 | 7.613 | 61,813 | -0.18(-2.25%) |
May 17, 2023 | 7.788 | 7.993 | 7.788 | 7.788 | 25,697 | +0.00(+0.00%) |
May 16, 2023 | 7.691 | 7.915 | 7.691 | 7.788 | 72,133 | +0.22(+2.96%) |
May 15, 2023 | 7.798 | 7.895 | 7.518 | 7.564 | 30,680 | -0.22(-2.87%) |
May 12, 2023 | 8.002 | 8.002 | 7.623 | 7.788 | 13,529 | -0.31(-3.85%) |
May 11, 2023 | 7.603 | 8.265 | 7.598 | 8.100 | 48,517 | +0.50(+6.53%) |
May 10, 2023 | 7.516 | 7.750 | 7.379 | 7.603 | 42,767 | +0.24(+3.31%) |
May 09, 2023 | 7.399 | 7.467 | 7.253 | 7.360 | 19,554 | -0.08(-1.05%) |
May 08, 2023 | 7.331 | 7.438 | 7.272 | 7.438 | 15,758 | +0.14(+1.87%) |
May 05, 2023 | 7.399 | 7.535 | 7.292 | 7.302 | 9,563 | +0.01(+0.13%) |
May 04, 2023 | 7.292 | 7.486 | 7.292 | 7.292 | 13,656 | -0.01(-0.20%) |
May 03, 2023 | 7.292 | 7.434 | 7.292 | 7.306 | 3,794 | -0.02(-0.33%) |
May 02, 2023 | 7.584 | 7.584 | 7.282 | 7.331 | 12,045 | -0.31(-4.08%) |
May 01, 2023 | 7.438 | 7.662 | 7.311 | 7.642 | 21,068 | +0.13(+1.68%) |
Apr 28, 2023 | 7.506 | 7.574 | 7.311 | 7.516 | 9,928 | +0.18(+2.52%) |
Apr 27, 2023 | 7.302 | 7.482 | 7.263 | 7.331 | 6,358 | -0.02(-0.26%) |
Apr 26, 2023 | 7.233 | 7.389 | 7.214 | 7.350 | 15,885 | +0.14(+1.89%) |
Apr 25, 2023 | 7.263 | 7.384 | 7.214 | 7.214 | 4,074 | -0.09(-1.20%) |
Apr 24, 2023 | 7.477 | 7.574 | 7.214 | 7.302 | 13,911 | +0.14(+1.90%) |
Apr 21, 2023 | 7.243 | 7.345 | 7.165 | 7.165 | 10,085 | +0.01(+0.14%) |
Apr 20, 2023 | 7.321 | 7.506 | 7.117 | 7.155 | 18,113 | -0.18(-2.39%) |
Apr 19, 2023 | 7.525 | 7.710 | 7.321 | 7.331 | 9,344 | -0.18(-2.33%) |
Apr 18, 2023 | 7.340 | 7.740 | 7.321 | 7.506 | 15,398 | +0.12(+1.58%) |
Apr 17, 2023 | 7.331 | 7.423 | 7.321 | 7.389 | 4,329 | +0.06(+0.80%) |
Apr 14, 2023 | 7.321 | 7.445 | 7.302 | 7.331 | 4,616 | +0.00(+0.02%) |
Apr 13, 2023 | 7.418 | 7.445 | 7.311 | 7.330 | 6,542 | +0.06(+0.79%) |
Apr 12, 2023 | 7.399 | 7.448 | 7.253 | 7.272 | 8,527 | -0.13(-1.71%) |
Apr 11, 2023 | 7.379 | 7.448 | 7.331 | 7.399 | 6,420 | -0.01(-0.13%) |
Apr 10, 2023 | 7.389 | 7.467 | 7.302 | 7.409 | 3,766 | +0.10(+1.33%) |
Apr 06, 2023 | 7.321 | 7.438 | 7.302 | 7.311 | 5,048 | -0.11(-1.44%) |
Apr 05, 2023 | 7.477 | 7.477 | 7.302 | 7.418 | 10,009 | -0.03(-0.39%) |
Apr 04, 2023 | 7.623 | 7.623 | 7.448 | 7.448 | 4,358 | -0.20(-2.67%) |