Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 7.620 | 7.755 | 7.390 | 7.430 | 3,418,282 | -0.16(-2.11%) |
Jun 29, 2023 | 7.530 | 7.830 | 7.452 | 7.590 | 5,015,149 | +0.06(+0.80%) |
Jun 28, 2023 | 7.170 | 7.590 | 7.030 | 7.530 | 6,819,462 | +0.45(+6.36%) |
Jun 27, 2023 | 6.690 | 7.120 | 6.590 | 7.080 | 3,661,139 | +0.41(+6.15%) |
Jun 26, 2023 | 6.710 | 6.830 | 6.560 | 6.670 | 3,815,559 | -0.03(-0.45%) |
Jun 23, 2023 | 7.100 | 7.140 | 6.610 | 6.700 | 16,355,561 | -0.46(-6.42%) |
Jun 22, 2023 | 7.390 | 7.397 | 7.070 | 7.160 | 4,947,685 | -0.28(-3.76%) |
Jun 21, 2023 | 7.480 | 7.690 | 7.162 | 7.440 | 4,053,001 | -0.03(-0.40%) |
Jun 20, 2023 | 8.060 | 8.060 | 7.230 | 7.470 | 8,399,311 | -0.57(-7.09%) |
Jun 16, 2023 | 8.200 | 8.340 | 7.891 | 8.040 | 6,931,210 | -0.02(-0.25%) |
Jun 15, 2023 | 7.720 | 8.420 | 7.650 | 8.060 | 6,029,883 | +0.34(+4.40%) |
Jun 14, 2023 | 8.190 | 8.295 | 7.690 | 7.720 | 5,901,389 | -0.32(-3.98%) |
Jun 13, 2023 | 7.850 | 8.525 | 7.730 | 8.040 | 7,067,639 | +0.26(+3.34%) |
Jun 12, 2023 | 7.620 | 7.960 | 7.465 | 7.780 | 4,248,573 | +0.31(+4.15%) |
Jun 09, 2023 | 7.740 | 8.200 | 7.450 | 7.470 | 5,512,674 | -0.22(-2.86%) |
Jun 08, 2023 | 7.660 | 7.900 | 7.300 | 7.690 | 5,460,630 | +0.02(+0.26%) |
Jun 07, 2023 | 7.230 | 7.790 | 7.090 | 7.670 | 5,846,979 | +0.44(+6.09%) |
Jun 06, 2023 | 7.720 | 7.790 | 7.110 | 7.230 | 8,014,092 | -0.62(-7.90%) |
Jun 05, 2023 | 7.810 | 8.200 | 7.660 | 7.850 | 5,557,544 | +0.23(+3.02%) |
Jun 02, 2023 | 7.870 | 7.920 | 7.500 | 7.620 | 3,477,667 | -0.10(-1.30%) |
Jun 01, 2023 | 7.990 | 8.190 | 7.560 | 7.720 | 3,621,645 | -0.33(-4.10%) |
May 31, 2023 | 7.430 | 8.130 | 7.400 | 8.050 | 7,538,069 | +0.62(+8.34%) |
May 30, 2023 | 7.250 | 7.510 | 7.090 | 7.430 | 3,782,076 | +0.22(+3.05%) |
May 26, 2023 | 6.920 | 7.265 | 6.795 | 7.210 | 4,104,115 | +0.32(+4.64%) |
May 25, 2023 | 7.210 | 7.350 | 6.640 | 6.890 | 6,387,679 | -0.40(-5.49%) |
May 24, 2023 | 8.300 | 8.300 | 7.240 | 7.290 | 5,554,495 | -0.70(-8.76%) |
May 23, 2023 | 7.560 | 8.260 | 7.420 | 7.990 | 7,147,937 | +0.45(+5.97%) |
May 22, 2023 | 7.110 | 7.610 | 7.090 | 7.540 | 3,727,220 | +0.39(+5.45%) |
May 19, 2023 | 7.370 | 7.410 | 7.100 | 7.150 | 3,720,520 | -0.27(-3.64%) |
May 18, 2023 | 7.750 | 7.760 | 7.330 | 7.420 | 4,582,151 | -0.33(-4.26%) |
May 17, 2023 | 7.690 | 7.798 | 7.425 | 7.750 | 3,582,682 | +0.11(+1.44%) |
May 16, 2023 | 8.100 | 8.100 | 7.575 | 7.640 | 4,302,641 | -0.47(-5.80%) |
May 15, 2023 | 8.400 | 8.510 | 8.040 | 8.110 | 4,080,169 | -0.34(-4.02%) |
May 12, 2023 | 9.020 | 9.340 | 8.380 | 8.450 | 4,549,630 | -0.44(-4.95%) |
May 11, 2023 | 9.000 | 9.370 | 8.600 | 8.890 | 5,469,902 | -0.10(-1.11%) |
May 10, 2023 | 10.01 | 10.02 | 8.890 | 8.990 | 9,326,342 | -0.53(-5.57%) |
May 09, 2023 | 8.970 | 11.36 | 8.910 | 9.520 | 42,900,732 | +2.07(+27.79%) |
May 08, 2023 | 7.670 | 7.740 | 7.265 | 7.450 | 3,517,180 | -0.26(-3.37%) |
May 05, 2023 | 7.620 | 8.100 | 7.530 | 7.710 | 5,845,252 | +0.13(+1.72%) |
May 04, 2023 | 7.200 | 7.620 | 7.050 | 7.580 | 3,520,035 | +0.43(+6.01%) |
May 03, 2023 | 7.010 | 7.295 | 6.890 | 7.150 | 3,005,221 | +0.11(+1.56%) |
May 02, 2023 | 7.640 | 7.750 | 7.030 | 7.040 | 3,519,137 | -0.68(-8.81%) |
May 01, 2023 | 7.690 | 7.750 | 7.440 | 7.720 | 2,179,801 | +0.05(+0.65%) |
Apr 28, 2023 | 7.460 | 7.770 | 7.330 | 7.670 | 3,450,580 | +0.11(+1.46%) |
Apr 27, 2023 | 7.610 | 7.869 | 7.355 | 7.560 | 4,412,560 | +0.03(+0.40%) |
Apr 26, 2023 | 7.650 | 7.760 | 7.410 | 7.530 | 3,948,545 | -0.10(-1.31%) |
Apr 25, 2023 | 8.280 | 8.360 | 7.615 | 7.630 | 4,765,644 | -0.45(-5.57%) |
Apr 24, 2023 | 8.530 | 8.690 | 8.035 | 8.080 | 3,692,289 | -0.60(-6.91%) |
Apr 21, 2023 | 8.280 | 8.886 | 8.240 | 8.680 | 5,229,412 | +0.45(+5.47%) |
Apr 20, 2023 | 8.520 | 8.560 | 8.020 | 8.230 | 7,421,853 | -0.73(-8.15%) |
Apr 19, 2023 | 9.100 | 9.300 | 8.700 | 8.960 | 3,868,370 | -0.34(-3.66%) |
Apr 18, 2023 | 9.540 | 9.540 | 8.510 | 9.300 | 7,130,220 | -0.16(-1.69%) |
Apr 17, 2023 | 9.330 | 9.680 | 8.939 | 9.460 | 4,810,461 | +0.30(+3.28%) |
Apr 14, 2023 | 9.430 | 9.535 | 9.010 | 9.160 | 3,979,046 | -0.36(-3.78%) |
Apr 13, 2023 | 9.180 | 9.530 | 8.970 | 9.520 | 6,249,782 | +0.48(+5.31%) |
Apr 12, 2023 | 9.150 | 9.340 | 8.740 | 9.040 | 7,320,776 | +0.00(+0.00%) |
Apr 11, 2023 | 8.250 | 9.090 | 8.120 | 9.040 | 6,870,930 | +1.04(+13.00%) |
Apr 10, 2023 | 8.560 | 8.570 | 7.631 | 8.000 | 5,940,026 | -0.46(-5.44%) |
Apr 06, 2023 | 7.650 | 8.950 | 7.590 | 8.460 | 8,938,762 | +0.87(+11.46%) |
Apr 05, 2023 | 7.360 | 7.830 | 7.090 | 7.590 | 5,795,393 | +0.25(+3.41%) |
Apr 04, 2023 | 7.370 | 7.490 | 7.120 | 7.340 | 5,856,154 | -0.06(-0.81%) |