Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 8.892 | 9.085 | 8.696 | 9.001 | 297,040 | +0.13(+1.44%) |
Jun 29, 2023 | 8.292 | 8.892 | 8.262 | 8.873 | 304,578 | +0.61(+7.39%) |
Jun 28, 2023 | 8.203 | 8.282 | 8.055 | 8.262 | 202,310 | +0.05(+0.60%) |
Jun 27, 2023 | 7.977 | 8.307 | 7.892 | 8.213 | 159,746 | +0.28(+3.47%) |
Jun 26, 2023 | 8.016 | 8.075 | 7.750 | 7.937 | 309,874 | +0.03(+0.37%) |
Jun 23, 2023 | 7.711 | 8.272 | 7.711 | 7.908 | 1,493,509 | +0.04(+0.50%) |
Jun 22, 2023 | 7.770 | 8.075 | 7.642 | 7.868 | 257,430 | +0.06(+0.76%) |
Jun 21, 2023 | 7.760 | 7.937 | 7.662 | 7.809 | 143,044 | +0.01(+0.13%) |
Jun 20, 2023 | 7.908 | 7.937 | 7.740 | 7.799 | 195,548 | -0.10(-1.25%) |
Jun 16, 2023 | 7.957 | 8.085 | 7.794 | 7.898 | 392,369 | +0.02(+0.25%) |
Jun 15, 2023 | 8.223 | 8.267 | 7.839 | 7.878 | 259,052 | -0.34(-4.19%) |
Jun 14, 2023 | 8.459 | 8.577 | 8.179 | 8.223 | 169,077 | -0.17(-2.00%) |
Jun 13, 2023 | 8.252 | 8.499 | 8.193 | 8.390 | 175,021 | +0.17(+2.04%) |
Jun 12, 2023 | 8.489 | 8.587 | 8.193 | 8.223 | 298,837 | -0.25(-2.91%) |
Jun 09, 2023 | 8.577 | 8.666 | 8.390 | 8.469 | 236,905 | -0.08(-0.92%) |
Jun 08, 2023 | 8.735 | 8.774 | 8.400 | 8.548 | 155,403 | -0.14(-1.59%) |
Jun 07, 2023 | 8.518 | 8.996 | 8.518 | 8.686 | 367,558 | +0.27(+3.16%) |
Jun 06, 2023 | 8.085 | 8.508 | 8.006 | 8.420 | 380,907 | +0.34(+4.27%) |
Jun 05, 2023 | 8.164 | 8.233 | 7.937 | 8.075 | 366,114 | -0.07(-0.85%) |
Jun 02, 2023 | 7.947 | 8.193 | 7.947 | 8.144 | 361,822 | +0.35(+4.55%) |
Jun 01, 2023 | 8.124 | 8.144 | 7.775 | 7.790 | 296,611 | -0.35(-4.35%) |
May 31, 2023 | 8.558 | 8.577 | 7.967 | 8.144 | 580,733 | -0.47(-5.49%) |
May 30, 2023 | 8.469 | 8.691 | 8.371 | 8.617 | 240,811 | +0.23(+2.70%) |
May 26, 2023 | 8.272 | 8.577 | 8.272 | 8.390 | 240,659 | +0.10(+1.19%) |
May 25, 2023 | 8.587 | 8.932 | 8.223 | 8.292 | 450,130 | -0.02(-0.24%) |
May 24, 2023 | 8.627 | 8.632 | 8.292 | 8.311 | 175,225 | -0.32(-3.65%) |
May 23, 2023 | 8.656 | 8.902 | 8.607 | 8.627 | 185,929 | -0.02(-0.23%) |
May 22, 2023 | 8.410 | 8.735 | 8.380 | 8.646 | 171,521 | +0.26(+3.05%) |
May 19, 2023 | 8.676 | 8.676 | 8.361 | 8.390 | 176,081 | -0.17(-1.96%) |
May 18, 2023 | 8.715 | 8.750 | 8.503 | 8.558 | 271,117 | -0.15(-1.70%) |
May 17, 2023 | 8.597 | 8.804 | 8.499 | 8.705 | 261,477 | +0.15(+1.73%) |
May 16, 2023 | 8.784 | 8.912 | 8.341 | 8.558 | 314,508 | -0.33(-3.77%) |
May 15, 2023 | 8.617 | 9.003 | 8.577 | 8.892 | 274,469 | +0.29(+3.32%) |
May 12, 2023 | 8.469 | 8.686 | 8.371 | 8.607 | 253,804 | +0.19(+2.22%) |
May 11, 2023 | 8.390 | 8.449 | 8.169 | 8.420 | 248,035 | -0.02(-0.23%) |
May 10, 2023 | 8.351 | 8.567 | 8.223 | 8.439 | 315,541 | +0.22(+2.63%) |
May 09, 2023 | 8.164 | 8.375 | 7.977 | 8.223 | 257,060 | -0.01(-0.12%) |
May 08, 2023 | 8.499 | 8.696 | 8.223 | 8.233 | 230,279 | -0.19(-2.22%) |
May 05, 2023 | 8.538 | 8.666 | 8.124 | 8.420 | 257,957 | +0.03(+0.41%) |
May 04, 2023 | 8.434 | 8.631 | 8.258 | 8.385 | 341,524 | -0.12(-1.39%) |
May 03, 2023 | 8.012 | 8.847 | 8.012 | 8.503 | 612,120 | -0.35(-3.99%) |
May 02, 2023 | 9.220 | 9.485 | 8.709 | 8.857 | 706,218 | -0.48(-5.15%) |
May 01, 2023 | 9.495 | 9.534 | 9.318 | 9.338 | 631,364 | -0.22(-2.26%) |
Apr 28, 2023 | 9.298 | 9.662 | 9.289 | 9.554 | 468,786 | +0.21(+2.21%) |
Apr 27, 2023 | 9.249 | 9.348 | 9.078 | 9.348 | 298,200 | +0.17(+1.82%) |
Apr 26, 2023 | 9.053 | 9.357 | 8.925 | 9.181 | 325,648 | +0.11(+1.19%) |
Apr 25, 2023 | 9.367 | 9.416 | 9.053 | 9.073 | 311,549 | -0.40(-4.25%) |
Apr 24, 2023 | 9.593 | 9.681 | 9.210 | 9.475 | 259,347 | -0.14(-1.43%) |
Apr 21, 2023 | 9.416 | 9.730 | 9.348 | 9.613 | 295,832 | +0.21(+2.19%) |
Apr 20, 2023 | 9.495 | 9.740 | 9.220 | 9.406 | 373,533 | -0.18(-1.84%) |
Apr 19, 2023 | 9.406 | 9.672 | 9.279 | 9.583 | 253,891 | +0.12(+1.24%) |
Apr 18, 2023 | 9.495 | 9.838 | 9.308 | 9.465 | 302,799 | +0.05(+0.52%) |
Apr 17, 2023 | 9.328 | 9.770 | 9.279 | 9.416 | 243,139 | +0.05(+0.52%) |
Apr 14, 2023 | 9.711 | 9.834 | 9.357 | 9.367 | 284,875 | -0.32(-3.34%) |
Apr 13, 2023 | 9.730 | 9.858 | 9.397 | 9.691 | 265,633 | -0.04(-0.40%) |
Apr 12, 2023 | 10.19 | 10.25 | 9.691 | 9.730 | 332,622 | -0.37(-3.69%) |
Apr 11, 2023 | 9.377 | 10.15 | 9.377 | 10.10 | 566,748 | +0.77(+8.20%) |
Apr 10, 2023 | 8.680 | 9.456 | 8.680 | 9.338 | 402,816 | +0.59(+6.73%) |
Apr 06, 2023 | 8.690 | 8.847 | 8.533 | 8.749 | 230,186 | +0.09(+1.02%) |
Apr 05, 2023 | 8.444 | 8.741 | 8.385 | 8.660 | 379,437 | -0.48(-5.26%) |
Apr 04, 2023 | 9.279 | 9.436 | 8.999 | 9.141 | 187,735 | -0.11(-1.17%) |