Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 8.020 | 8.150 | 7.680 | 7.840 | 14,194 | -0.16(-2.00%) |
Jun 29, 2023 | 7.620 | 8.220 | 7.620 | 8.000 | 35,141 | +0.33(+4.30%) |
Jun 28, 2023 | 8.000 | 8.305 | 7.670 | 7.670 | 13,428 | -0.48(-5.89%) |
Jun 27, 2023 | 8.250 | 8.396 | 7.900 | 8.150 | 14,372 | +0.04(+0.49%) |
Jun 26, 2023 | 8.310 | 8.439 | 7.900 | 8.110 | 12,867 | -0.68(-7.74%) |
Jun 23, 2023 | 7.800 | 8.790 | 7.470 | 8.790 | 22,165 | +0.94(+11.97%) |
Jun 22, 2023 | 7.510 | 8.100 | 7.460 | 7.850 | 20,033 | +0.37(+4.95%) |
Jun 21, 2023 | 7.150 | 7.700 | 7.115 | 7.480 | 33,403 | +0.25(+3.46%) |
Jun 20, 2023 | 7.310 | 7.440 | 7.132 | 7.230 | 17,697 | -0.21(-2.82%) |
Jun 16, 2023 | 7.510 | 7.724 | 7.033 | 7.440 | 25,115 | -0.31(-4.00%) |
Jun 15, 2023 | 8.240 | 8.240 | 7.660 | 7.750 | 23,892 | -0.16(-2.02%) |
Jun 14, 2023 | 8.650 | 8.830 | 7.910 | 7.910 | 23,800 | -0.74(-8.55%) |
Jun 13, 2023 | 8.820 | 9.000 | 8.530 | 8.650 | 30,596 | -0.35(-3.89%) |
Jun 12, 2023 | 9.090 | 9.320 | 8.720 | 9.000 | 14,713 | +0.27(+3.09%) |
Jun 09, 2023 | 9.320 | 9.550 | 8.730 | 8.730 | 37,921 | -0.59(-6.33%) |
Jun 08, 2023 | 9.430 | 9.610 | 9.170 | 9.320 | 24,244 | -0.16(-1.69%) |
Jun 07, 2023 | 9.960 | 9.990 | 9.400 | 9.480 | 18,929 | -0.41(-4.15%) |
Jun 06, 2023 | 9.640 | 9.960 | 9.490 | 9.890 | 14,202 | +0.20(+2.06%) |
Jun 05, 2023 | 9.570 | 9.996 | 9.570 | 9.690 | 14,044 | -0.16(-1.62%) |
Jun 02, 2023 | 9.870 | 9.870 | 9.473 | 9.850 | 21,676 | +0.06(+0.61%) |
Jun 01, 2023 | 9.480 | 9.866 | 9.375 | 9.790 | 16,490 | +0.32(+3.38%) |
May 31, 2023 | 9.150 | 9.950 | 9.074 | 9.470 | 36,920 | +0.60(+6.76%) |
May 30, 2023 | 10.04 | 10.32 | 8.810 | 8.870 | 73,318 | -1.05(-10.58%) |
May 26, 2023 | 10.57 | 10.61 | 9.805 | 9.920 | 32,603 | -0.49(-4.71%) |
May 25, 2023 | 11.30 | 11.30 | 10.33 | 10.41 | 32,756 | -0.59(-5.36%) |
May 24, 2023 | 10.86 | 11.35 | 10.58 | 11.00 | 34,951 | +0.09(+0.82%) |
May 23, 2023 | 11.00 | 11.27 | 10.63 | 10.91 | 21,262 | -0.20(-1.80%) |
May 22, 2023 | 10.60 | 11.47 | 10.60 | 11.11 | 57,911 | +0.26(+2.40%) |
May 19, 2023 | 10.00 | 10.90 | 9.924 | 10.85 | 42,726 | +0.89(+8.94%) |
May 18, 2023 | 10.39 | 10.39 | 9.750 | 9.960 | 28,078 | -0.36(-3.49%) |
May 17, 2023 | 10.54 | 10.97 | 10.10 | 10.32 | 29,526 | -0.12(-1.10%) |
May 16, 2023 | 10.45 | 11.31 | 10.12 | 10.44 | 42,844 | -0.06(-0.62%) |
May 15, 2023 | 9.580 | 10.60 | 9.565 | 10.50 | 52,309 | +0.66(+6.71%) |
May 12, 2023 | 9.400 | 9.850 | 9.380 | 9.840 | 33,336 | +0.49(+5.24%) |
May 11, 2023 | 9.210 | 9.700 | 8.930 | 9.350 | 30,968 | +0.04(+0.43%) |
May 10, 2023 | 9.790 | 10.25 | 9.230 | 9.310 | 65,896 | +0.44(+4.96%) |
May 09, 2023 | 9.810 | 9.970 | 8.660 | 8.870 | 72,373 | -1.26(-12.44%) |
May 08, 2023 | 10.20 | 10.44 | 9.490 | 10.13 | 38,431 | -0.38(-3.62%) |
May 05, 2023 | 8.870 | 10.52 | 8.770 | 10.51 | 84,115 | +1.79(+20.53%) |
May 04, 2023 | 8.680 | 9.023 | 8.470 | 8.720 | 37,573 | +0.22(+2.59%) |
May 03, 2023 | 8.000 | 9.430 | 7.910 | 8.500 | 62,758 | +0.48(+5.99%) |
May 02, 2023 | 8.330 | 8.740 | 7.830 | 8.020 | 34,727 | -0.46(-5.42%) |
May 01, 2023 | 8.780 | 9.100 | 8.278 | 8.480 | 33,161 | -0.30(-3.42%) |
Apr 28, 2023 | 7.590 | 8.870 | 7.590 | 8.780 | 66,141 | +1.07(+13.88%) |
Apr 27, 2023 | 7.650 | 7.929 | 7.500 | 7.710 | 51,475 | +0.02(+0.26%) |
Apr 26, 2023 | 9.010 | 9.885 | 7.530 | 7.690 | 152,798 | -1.32(-14.65%) |
Apr 25, 2023 | 10.17 | 10.20 | 8.500 | 9.010 | 115,203 | -1.16(-11.41%) |
Apr 24, 2023 | 9.280 | 10.40 | 9.080 | 10.17 | 144,966 | +1.33(+15.05%) |
Apr 21, 2023 | 8.010 | 9.300 | 8.010 | 8.840 | 145,714 | +0.83(+10.36%) |
Apr 20, 2023 | 10.10 | 10.44 | 8.000 | 8.010 | 236,537 | -2.06(-20.46%) |
Apr 19, 2023 | 12.04 | 13.17 | 9.490 | 10.07 | 346,022 | -1.93(-16.08%) |
Apr 18, 2023 | 10.39 | 12.00 | 10.25 | 12.00 | 174,431 | +1.54(+14.72%) |
Apr 17, 2023 | 9.470 | 10.47 | 9.050 | 10.46 | 161,505 | +0.87(+9.07%) |
Apr 14, 2023 | 8.280 | 10.01 | 8.068 | 9.590 | 364,940 | +1.55(+19.28%) |
Apr 13, 2023 | 8.200 | 8.380 | 7.910 | 8.040 | 71,566 | -0.16(-1.95%) |
Apr 12, 2023 | 8.260 | 8.450 | 7.900 | 8.200 | 63,485 | +0.00(+0.00%) |
Apr 11, 2023 | 7.930 | 8.390 | 7.810 | 8.200 | 75,876 | +0.27(+3.40%) |
Apr 10, 2023 | 7.600 | 8.090 | 7.490 | 7.930 | 67,694 | +0.18(+2.32%) |
Apr 06, 2023 | 7.550 | 7.780 | 7.350 | 7.750 | 54,138 | +0.15(+1.97%) |
Apr 05, 2023 | 6.760 | 7.700 | 6.600 | 7.600 | 100,126 | +0.66(+9.51%) |
Apr 04, 2023 | 6.250 | 7.105 | 6.050 | 6.940 | 169,128 | +0.54(+8.44%) |