Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 10.77 | 11.31 | 10.76 | 10.91 | 1,285,243 | +0.25(+2.35%) |
Jun 29, 2023 | 10.30 | 11.16 | 10.25 | 10.66 | 3,481,778 | +1.07(+11.16%) |
Jun 28, 2023 | 9.190 | 9.650 | 9.190 | 9.590 | 1,261,238 | +0.33(+3.56%) |
Jun 27, 2023 | 9.150 | 9.260 | 8.952 | 9.260 | 886,196 | +0.19(+2.09%) |
Jun 26, 2023 | 9.150 | 9.208 | 8.880 | 9.070 | 1,136,068 | -0.10(-1.09%) |
Jun 23, 2023 | 9.220 | 9.355 | 9.085 | 9.170 | 1,680,798 | -0.21(-2.24%) |
Jun 22, 2023 | 9.190 | 9.420 | 8.890 | 9.380 | 973,707 | +0.12(+1.30%) |
Jun 21, 2023 | 9.440 | 9.510 | 9.250 | 9.260 | 767,020 | -0.23(-2.42%) |
Jun 20, 2023 | 9.300 | 9.800 | 9.240 | 9.490 | 1,228,530 | +0.11(+1.17%) |
Jun 16, 2023 | 9.610 | 9.610 | 9.130 | 9.380 | 1,194,016 | -0.11(-1.16%) |
Jun 15, 2023 | 9.200 | 9.530 | 9.190 | 9.490 | 943,550 | +0.21(+2.26%) |
Jun 14, 2023 | 9.320 | 9.400 | 9.161 | 9.280 | 782,725 | -0.09(-0.96%) |
Jun 13, 2023 | 9.430 | 9.670 | 9.270 | 9.370 | 1,322,047 | +0.08(+0.86%) |
Jun 12, 2023 | 9.090 | 9.355 | 9.070 | 9.290 | 641,472 | +0.20(+2.20%) |
Jun 09, 2023 | 9.300 | 9.430 | 9.070 | 9.090 | 816,207 | -0.15(-1.62%) |
Jun 08, 2023 | 9.620 | 9.780 | 9.225 | 9.240 | 1,340,028 | -0.43(-4.45%) |
Jun 07, 2023 | 9.810 | 10.06 | 9.660 | 9.670 | 853,294 | -0.04(-0.41%) |
Jun 06, 2023 | 9.510 | 9.770 | 9.480 | 9.710 | 599,876 | +0.15(+1.57%) |
Jun 05, 2023 | 9.740 | 9.828 | 9.370 | 9.560 | 977,615 | -0.33(-3.34%) |
Jun 02, 2023 | 9.900 | 10.12 | 9.510 | 9.890 | 2,011,258 | +0.29(+3.02%) |
Jun 01, 2023 | 9.620 | 9.620 | 9.230 | 9.600 | 1,222,099 | -0.07(-0.72%) |
May 31, 2023 | 9.560 | 9.740 | 9.421 | 9.670 | 3,182,847 | +0.01(+0.10%) |
May 30, 2023 | 9.590 | 9.730 | 9.360 | 9.660 | 1,522,991 | +0.31(+3.32%) |
May 26, 2023 | 9.330 | 9.462 | 9.040 | 9.350 | 1,218,318 | +0.06(+0.65%) |
May 25, 2023 | 9.300 | 9.410 | 9.140 | 9.290 | 738,481 | +0.13(+1.42%) |
May 24, 2023 | 9.100 | 9.349 | 9.040 | 9.160 | 803,943 | -0.09(-0.97%) |
May 23, 2023 | 9.280 | 9.600 | 9.200 | 9.250 | 1,061,913 | -0.01(-0.11%) |
May 22, 2023 | 9.300 | 9.410 | 9.080 | 9.260 | 1,158,939 | +0.01(+0.11%) |
May 19, 2023 | 9.750 | 9.808 | 9.090 | 9.250 | 1,228,189 | -0.39(-4.05%) |
May 18, 2023 | 9.270 | 9.690 | 9.230 | 9.640 | 1,929,027 | +0.38(+4.10%) |
May 17, 2023 | 9.370 | 9.450 | 9.190 | 9.260 | 1,576,737 | +0.07(+0.76%) |
May 16, 2023 | 9.260 | 9.490 | 9.160 | 9.190 | 1,904,940 | -0.26(-2.75%) |
May 15, 2023 | 8.940 | 9.540 | 8.720 | 9.450 | 3,451,163 | +0.48(+5.35%) |
May 12, 2023 | 7.410 | 9.310 | 7.350 | 8.970 | 7,089,371 | +1.92(+27.23%) |
May 11, 2023 | 7.140 | 7.170 | 7.005 | 7.050 | 1,270,441 | -0.06(-0.84%) |
May 10, 2023 | 6.950 | 7.140 | 6.875 | 7.110 | 848,888 | +0.21(+3.04%) |
May 09, 2023 | 6.850 | 6.980 | 6.815 | 6.900 | 624,123 | +0.01(+0.15%) |
May 08, 2023 | 6.730 | 6.970 | 6.695 | 6.890 | 773,429 | +0.20(+2.99%) |
May 05, 2023 | 6.580 | 6.770 | 6.560 | 6.690 | 783,118 | +0.20(+3.08%) |
May 04, 2023 | 6.400 | 6.620 | 6.275 | 6.490 | 629,612 | +0.02(+0.31%) |
May 03, 2023 | 6.310 | 6.535 | 6.240 | 6.470 | 707,972 | +0.14(+2.21%) |
May 02, 2023 | 6.570 | 6.580 | 6.250 | 6.330 | 616,668 | -0.30(-4.52%) |
May 01, 2023 | 6.450 | 6.695 | 6.440 | 6.630 | 692,925 | +0.19(+2.95%) |
Apr 28, 2023 | 6.410 | 6.510 | 6.350 | 6.440 | 586,885 | +0.04(+0.63%) |
Apr 27, 2023 | 6.450 | 6.450 | 6.271 | 6.400 | 598,324 | +0.03(+0.47%) |
Apr 26, 2023 | 6.230 | 6.400 | 6.190 | 6.370 | 650,143 | +0.14(+2.25%) |
Apr 25, 2023 | 6.480 | 6.520 | 6.180 | 6.230 | 799,417 | -0.29(-4.45%) |
Apr 24, 2023 | 6.650 | 6.680 | 6.440 | 6.520 | 841,019 | -0.19(-2.83%) |
Apr 21, 2023 | 6.410 | 6.809 | 6.380 | 6.710 | 1,074,901 | +0.28(+4.35%) |
Apr 20, 2023 | 6.350 | 6.445 | 6.319 | 6.430 | 502,976 | -0.02(-0.31%) |
Apr 19, 2023 | 6.370 | 6.470 | 6.300 | 6.450 | 503,316 | -0.01(-0.15%) |
Apr 18, 2023 | 6.490 | 6.550 | 6.355 | 6.460 | 358,420 | -0.03(-0.46%) |
Apr 17, 2023 | 6.430 | 6.550 | 6.330 | 6.490 | 479,518 | +0.08(+1.25%) |
Apr 14, 2023 | 6.510 | 6.600 | 6.350 | 6.410 | 476,512 | -0.13(-1.99%) |
Apr 13, 2023 | 6.460 | 6.610 | 6.460 | 6.540 | 653,775 | +0.15(+2.35%) |
Apr 12, 2023 | 6.490 | 6.620 | 6.345 | 6.390 | 792,826 | -0.01(-0.16%) |
Apr 11, 2023 | 6.610 | 6.620 | 6.350 | 6.400 | 654,023 | -0.14(-2.14%) |
Apr 10, 2023 | 6.480 | 6.620 | 6.370 | 6.540 | 1,048,440 | +0.02(+0.31%) |
Apr 06, 2023 | 6.250 | 6.565 | 6.250 | 6.520 | 1,162,179 | +0.23(+3.66%) |
Apr 05, 2023 | 6.200 | 6.380 | 6.160 | 6.290 | 935,374 | +0.02(+0.32%) |
Apr 04, 2023 | 6.070 | 6.330 | 6.020 | 6.270 | 1,079,121 | +0.24(+3.98%) |