Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 8.780 | 8.850 | 8.720 | 8.750 | 114,013 | +0.12(+1.39%) |
Jun 29, 2023 | 8.680 | 8.690 | 8.630 | 8.630 | 165,029 | -0.14(-1.60%) |
Jun 28, 2023 | 8.820 | 8.850 | 8.760 | 8.770 | 111,091 | +0.01(+0.11%) |
Jun 27, 2023 | 8.730 | 8.820 | 8.680 | 8.760 | 170,122 | +0.09(+1.04%) |
Jun 26, 2023 | 8.710 | 8.730 | 8.660 | 8.670 | 198,963 | +0.11(+1.29%) |
Jun 23, 2023 | 8.500 | 8.620 | 8.500 | 8.560 | 163,385 | +0.03(+0.35%) |
Jun 22, 2023 | 8.510 | 8.600 | 8.490 | 8.530 | 136,288 | +0.03(+0.35%) |
Jun 21, 2023 | 8.450 | 8.510 | 8.430 | 8.500 | 142,864 | -0.10(-1.16%) |
Jun 20, 2023 | 8.625 | 8.650 | 8.565 | 8.600 | 89,526 | -0.26(-2.93%) |
Jun 16, 2023 | 8.953 | 8.960 | 8.850 | 8.860 | 118,357 | -0.37(-4.01%) |
Jun 15, 2023 | 9.080 | 9.250 | 9.080 | 9.230 | 154,093 | +0.15(+1.65%) |
Jun 14, 2023 | 9.150 | 9.200 | 9.050 | 9.080 | 152,575 | -0.08(-0.87%) |
Jun 13, 2023 | 9.130 | 9.180 | 9.130 | 9.160 | 149,232 | +0.38(+4.33%) |
Jun 12, 2023 | 8.770 | 8.810 | 8.700 | 8.780 | 118,297 | -0.04(-0.45%) |
Jun 09, 2023 | 8.790 | 8.850 | 8.770 | 8.820 | 179,081 | -0.29(-3.18%) |
Jun 08, 2023 | 9.000 | 9.110 | 8.990 | 9.110 | 241,267 | +0.50(+5.81%) |
Jun 07, 2023 | 8.520 | 8.640 | 8.510 | 8.610 | 132,042 | +0.00(+0.06%) |
Jun 06, 2023 | 8.530 | 8.610 | 8.490 | 8.605 | 178,198 | -0.12(-1.32%) |
Jun 05, 2023 | 8.770 | 8.890 | 8.650 | 8.720 | 140,206 | -0.07(-0.80%) |
Jun 02, 2023 | 8.851 | 8.880 | 8.770 | 8.790 | 261,022 | +0.21(+2.45%) |
Jun 01, 2023 | 8.500 | 8.610 | 8.500 | 8.580 | 234,362 | +0.23(+2.75%) |
May 31, 2023 | 8.450 | 8.450 | 8.300 | 8.350 | 272,865 | -0.13(-1.53%) |
May 30, 2023 | 8.625 | 8.640 | 8.450 | 8.480 | 308,175 | +0.11(+1.31%) |
May 26, 2023 | 8.371 | 8.425 | 8.310 | 8.370 | 215,517 | +0.31(+3.85%) |
May 25, 2023 | 8.110 | 8.110 | 8.010 | 8.060 | 227,915 | -0.11(-1.30%) |
May 24, 2023 | 8.230 | 8.230 | 8.131 | 8.166 | 195,672 | -0.25(-3.02%) |
May 23, 2023 | 8.500 | 8.500 | 8.400 | 8.420 | 218,350 | -0.10(-1.17%) |
May 22, 2023 | 8.580 | 8.580 | 8.480 | 8.520 | 187,501 | -0.15(-1.73%) |
May 19, 2023 | 8.740 | 8.740 | 8.620 | 8.670 | 184,513 | +0.03(+0.35%) |
May 18, 2023 | 8.601 | 8.650 | 8.590 | 8.640 | 125,141 | -0.00(-0.06%) |
May 17, 2023 | 8.590 | 8.689 | 8.550 | 8.645 | 119,503 | -0.07(-0.75%) |
May 16, 2023 | 8.760 | 8.774 | 8.680 | 8.710 | 187,380 | -0.19(-2.13%) |
May 15, 2023 | 8.870 | 8.900 | 8.820 | 8.900 | 170,059 | +0.13(+1.48%) |
May 12, 2023 | 8.800 | 8.830 | 8.770 | 8.770 | 139,481 | +0.04(+0.46%) |
May 11, 2023 | 8.690 | 8.740 | 8.665 | 8.730 | 172,379 | +0.08(+0.90%) |
May 10, 2023 | 8.760 | 8.760 | 8.600 | 8.652 | 196,300 | -0.09(-1.01%) |
May 09, 2023 | 8.700 | 8.755 | 8.660 | 8.740 | 181,011 | -0.13(-1.52%) |
May 08, 2023 | 8.910 | 8.940 | 8.870 | 8.875 | 203,391 | +0.06(+0.74%) |
May 05, 2023 | 8.819 | 8.830 | 8.750 | 8.810 | 167,736 | +0.12(+1.37%) |
May 04, 2023 | 8.718 | 8.790 | 8.680 | 8.691 | 193,081 | -0.11(-1.24%) |
May 03, 2023 | 8.840 | 8.900 | 8.800 | 8.800 | 278,958 | -0.09(-1.01%) |
May 02, 2023 | 8.970 | 8.970 | 8.810 | 8.890 | 246,777 | -0.16(-1.82%) |
May 01, 2023 | 9.132 | 9.150 | 9.030 | 9.055 | 169,161 | +0.07(+0.72%) |
Apr 28, 2023 | 8.990 | 9.025 | 8.950 | 8.990 | 147,609 | +0.01(+0.11%) |
Apr 27, 2023 | 8.930 | 8.980 | 8.900 | 8.980 | 275,765 | +0.11(+1.24%) |
Apr 26, 2023 | 9.000 | 9.040 | 8.870 | 8.870 | 205,000 | -0.13(-1.44%) |
Apr 25, 2023 | 9.160 | 9.160 | 9.000 | 9.000 | 292,926 | -0.36(-3.85%) |
Apr 24, 2023 | 9.410 | 9.420 | 9.310 | 9.360 | 192,216 | -0.06(-0.64%) |
Apr 21, 2023 | 9.370 | 9.420 | 9.320 | 9.420 | 124,285 | -0.15(-1.57%) |
Apr 20, 2023 | 9.701 | 9.760 | 9.560 | 9.570 | 138,271 | +0.00(+0.00%) |
Apr 19, 2023 | 9.615 | 9.680 | 9.560 | 9.570 | 178,321 | -0.40(-4.01%) |
Apr 18, 2023 | 10.20 | 10.20 | 9.920 | 9.970 | 724,165 | -0.13(-1.29%) |
Apr 17, 2023 | 10.07 | 10.11 | 10.04 | 10.10 | 387,474 | +0.34(+3.48%) |
Apr 14, 2023 | 9.860 | 9.880 | 9.740 | 9.760 | 534,755 | +0.33(+3.50%) |
Apr 13, 2023 | 9.360 | 9.460 | 9.340 | 9.430 | 475,514 | +0.40(+4.46%) |
Apr 12, 2023 | 9.060 | 9.160 | 9.020 | 9.027 | 459,202 | +0.22(+2.44%) |
Apr 11, 2023 | 8.750 | 8.870 | 8.740 | 8.812 | 474,768 | +0.39(+4.66%) |
Apr 10, 2023 | 8.360 | 8.420 | 8.300 | 8.420 | 304,440 | -0.01(-0.12%) |
Apr 06, 2023 | 8.400 | 8.450 | 8.340 | 8.430 | 181,187 | +0.05(+0.66%) |
Apr 05, 2023 | 8.420 | 8.480 | 8.330 | 8.375 | 357,260 | -0.29(-3.29%) |
Apr 04, 2023 | 8.790 | 8.800 | 8.650 | 8.660 | 280,936 | -0.01(-0.12%) |