Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 9.181 | 9.191 | 9.064 | 9.127 | 11,246,491 | -0.02(-0.20%) |
Jun 29, 2023 | 9.163 | 9.172 | 8.974 | 9.145 | 15,197,424 | -0.05(-0.49%) |
Jun 28, 2023 | 9.172 | 9.203 | 9.134 | 9.190 | 12,542,125 | +0.03(+0.29%) |
Jun 27, 2023 | 9.056 | 9.181 | 8.985 | 9.163 | 11,241,091 | +0.12(+1.28%) |
Jun 26, 2023 | 8.896 | 9.136 | 8.843 | 9.047 | 12,083,811 | +0.20(+2.21%) |
Jun 23, 2023 | 8.985 | 9.003 | 8.843 | 8.852 | 10,771,909 | -0.17(-1.88%) |
Jun 22, 2023 | 9.047 | 9.065 | 8.994 | 9.021 | 6,916,779 | -0.04(-0.49%) |
Jun 21, 2023 | 9.047 | 9.128 | 8.994 | 9.065 | 7,312,395 | +0.04(+0.49%) |
Jun 20, 2023 | 9.056 | 9.083 | 8.994 | 9.021 | 7,558,247 | -0.07(-0.78%) |
Jun 16, 2023 | 9.110 | 9.154 | 9.030 | 9.092 | 9,991,698 | -0.04(-0.39%) |
Jun 15, 2023 | 8.994 | 9.181 | 8.985 | 9.128 | 9,835,072 | +0.12(+1.28%) |
Jun 14, 2023 | 9.065 | 9.143 | 8.932 | 9.012 | 13,010,851 | -0.02(-0.20%) |
Jun 13, 2023 | 8.976 | 9.056 | 8.923 | 9.030 | 12,902,633 | +0.10(+1.10%) |
Jun 12, 2023 | 8.718 | 8.949 | 8.691 | 8.932 | 13,908,933 | +0.21(+2.45%) |
Jun 09, 2023 | 8.673 | 8.740 | 8.638 | 8.718 | 15,360,908 | +0.05(+0.62%) |
Jun 08, 2023 | 8.633 | 8.740 | 8.598 | 8.665 | 8,934,787 | +0.04(+0.52%) |
Jun 07, 2023 | 8.647 | 8.736 | 8.584 | 8.620 | 10,962,550 | +0.02(+0.21%) |
Jun 06, 2023 | 8.424 | 8.656 | 8.415 | 8.602 | 9,736,918 | +0.15(+1.79%) |
Jun 05, 2023 | 8.469 | 8.486 | 8.364 | 8.451 | 8,930,210 | +0.02(+0.21%) |
Jun 02, 2023 | 8.495 | 8.549 | 8.397 | 8.433 | 10,075,255 | +0.02(+0.21%) |
Jun 01, 2023 | 8.184 | 8.424 | 8.175 | 8.415 | 11,502,785 | +0.23(+2.83%) |
May 31, 2023 | 8.166 | 8.259 | 8.080 | 8.184 | 12,607,718 | -0.07(-0.86%) |
May 30, 2023 | 8.059 | 8.299 | 8.010 | 8.255 | 12,972,380 | +0.25(+3.11%) |
May 26, 2023 | 7.698 | 8.023 | 7.610 | 8.006 | 13,382,093 | +0.32(+4.11%) |
May 25, 2023 | 7.786 | 7.786 | 7.531 | 7.689 | 17,771,672 | -0.11(-1.35%) |
May 24, 2023 | 7.909 | 7.909 | 7.689 | 7.795 | 18,154,526 | -0.12(-1.55%) |
May 23, 2023 | 8.093 | 8.146 | 7.918 | 7.918 | 12,136,134 | -0.14(-1.74%) |
May 22, 2023 | 8.120 | 8.133 | 8.014 | 8.058 | 9,067,783 | -0.04(-0.43%) |
May 19, 2023 | 8.173 | 8.225 | 8.023 | 8.093 | 10,283,403 | -0.06(-0.75%) |
May 18, 2023 | 8.067 | 8.164 | 8.023 | 8.155 | 7,725,462 | +0.08(+0.98%) |
May 17, 2023 | 7.953 | 8.120 | 7.926 | 8.076 | 7,647,514 | +0.15(+1.88%) |
May 16, 2023 | 7.979 | 8.006 | 7.913 | 7.926 | 5,943,096 | -0.09(-1.10%) |
May 15, 2023 | 8.093 | 8.151 | 7.948 | 8.014 | 14,220,058 | -0.04(-0.55%) |
May 12, 2023 | 8.234 | 8.234 | 8.041 | 8.058 | 7,350,463 | -0.15(-1.82%) |
May 11, 2023 | 8.173 | 8.216 | 8.111 | 8.208 | 5,974,665 | +0.00(+0.00%) |
May 10, 2023 | 8.348 | 8.427 | 8.111 | 8.208 | 10,804,649 | -0.02(-0.21%) |
May 09, 2023 | 8.296 | 8.313 | 8.190 | 8.225 | 7,081,389 | -0.12(-1.47%) |
May 08, 2023 | 8.322 | 8.375 | 8.243 | 8.348 | 7,017,932 | +0.03(+0.32%) |
May 05, 2023 | 8.260 | 8.375 | 8.216 | 8.322 | 9,184,644 | +0.19(+2.38%) |
May 04, 2023 | 8.199 | 8.234 | 8.014 | 8.129 | 15,308,487 | -0.14(-1.70%) |
May 03, 2023 | 8.146 | 8.471 | 8.146 | 8.269 | 17,615,804 | +0.15(+1.84%) |
May 02, 2023 | 8.410 | 8.458 | 7.997 | 8.120 | 17,155,992 | -0.29(-3.45%) |
May 01, 2023 | 8.691 | 8.700 | 8.392 | 8.410 | 16,070,647 | -0.30(-3.43%) |
Apr 28, 2023 | 8.638 | 8.761 | 8.621 | 8.709 | 14,680,245 | +0.11(+1.33%) |
Apr 27, 2023 | 8.533 | 8.656 | 8.533 | 8.594 | 9,449,445 | +0.11(+1.24%) |
Apr 26, 2023 | 8.532 | 8.623 | 8.419 | 8.489 | 13,538,951 | +0.03(+0.31%) |
Apr 25, 2023 | 8.689 | 8.723 | 8.419 | 8.463 | 16,710,651 | -0.26(-2.99%) |
Apr 24, 2023 | 8.732 | 8.793 | 8.537 | 8.723 | 16,057,516 | +0.00(+0.00%) |
Apr 21, 2023 | 8.628 | 8.723 | 8.550 | 8.723 | 10,137,125 | +0.06(+0.70%) |
Apr 20, 2023 | 8.628 | 8.697 | 8.576 | 8.662 | 11,009,175 | -0.02(-0.20%) |
Apr 19, 2023 | 8.645 | 8.741 | 8.576 | 8.680 | 6,449,897 | +0.00(+0.00%) |
Apr 18, 2023 | 8.732 | 8.741 | 8.610 | 8.680 | 9,718,293 | -0.06(-0.70%) |
Apr 17, 2023 | 8.645 | 8.793 | 8.550 | 8.741 | 12,427,220 | +0.10(+1.10%) |
Apr 14, 2023 | 8.749 | 8.775 | 8.519 | 8.645 | 15,347,702 | -0.09(-0.99%) |
Apr 13, 2023 | 8.723 | 8.758 | 8.593 | 8.732 | 8,721,202 | +0.04(+0.50%) |
Apr 12, 2023 | 8.827 | 8.845 | 8.689 | 8.689 | 9,006,513 | -0.03(-0.30%) |
Apr 11, 2023 | 8.723 | 8.793 | 8.615 | 8.715 | 10,915,349 | +0.02(+0.20%) |
Apr 10, 2023 | 8.914 | 8.949 | 8.472 | 8.697 | 20,149,518 | -0.23(-2.62%) |
Apr 06, 2023 | 9.001 | 9.023 | 8.906 | 8.932 | 6,302,753 | +0.00(+0.00%) |
Apr 05, 2023 | 8.767 | 9.044 | 8.749 | 8.932 | 11,226,066 | +0.12(+1.38%) |
Apr 04, 2023 | 8.697 | 8.836 | 8.610 | 8.810 | 14,500,562 | +0.15(+1.70%) |