Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 8.843 | 9.034 | 8.647 | 8.950 | 298,714 | +0.13(+1.44%) |
Jun 29, 2023 | 8.245 | 8.843 | 8.216 | 8.823 | 306,295 | +0.61(+7.39%) |
Jun 28, 2023 | 8.157 | 8.235 | 8.010 | 8.216 | 203,450 | +0.05(+0.60%) |
Jun 27, 2023 | 7.932 | 8.260 | 7.848 | 8.167 | 160,646 | +0.27(+3.47%) |
Jun 26, 2023 | 7.971 | 8.030 | 7.707 | 7.893 | 311,621 | +0.03(+0.37%) |
Jun 23, 2023 | 7.668 | 8.226 | 7.668 | 7.863 | 1,501,927 | +0.04(+0.50%) |
Jun 22, 2023 | 7.726 | 8.030 | 7.599 | 7.824 | 258,881 | +0.06(+0.76%) |
Jun 21, 2023 | 7.716 | 7.893 | 7.619 | 7.765 | 143,850 | +0.01(+0.13%) |
Jun 20, 2023 | 7.863 | 7.893 | 7.697 | 7.756 | 196,650 | -0.10(-1.25%) |
Jun 16, 2023 | 7.912 | 8.040 | 7.751 | 7.854 | 394,580 | +0.02(+0.25%) |
Jun 15, 2023 | 8.177 | 8.221 | 7.795 | 7.834 | 260,512 | -0.34(-4.19%) |
Jun 14, 2023 | 8.412 | 8.529 | 8.133 | 8.177 | 170,030 | -0.17(-2.00%) |
Jun 13, 2023 | 8.206 | 8.451 | 8.147 | 8.343 | 176,008 | +0.17(+2.04%) |
Jun 12, 2023 | 8.441 | 8.539 | 8.147 | 8.177 | 300,522 | -0.24(-2.91%) |
Jun 09, 2023 | 8.529 | 8.617 | 8.343 | 8.422 | 238,240 | -0.08(-0.92%) |
Jun 08, 2023 | 8.686 | 8.725 | 8.353 | 8.500 | 156,279 | -0.14(-1.59%) |
Jun 07, 2023 | 8.471 | 8.945 | 8.471 | 8.637 | 369,630 | +0.26(+3.16%) |
Jun 06, 2023 | 8.040 | 8.461 | 7.961 | 8.373 | 383,054 | +0.34(+4.27%) |
Jun 05, 2023 | 8.118 | 8.187 | 7.893 | 8.030 | 368,177 | -0.07(-0.85%) |
Jun 02, 2023 | 7.903 | 8.147 | 7.903 | 8.098 | 363,862 | +0.35(+4.55%) |
Jun 01, 2023 | 8.079 | 8.098 | 7.731 | 7.746 | 298,283 | -0.35(-4.35%) |
May 31, 2023 | 8.510 | 8.529 | 7.922 | 8.098 | 584,007 | -0.47(-5.49%) |
May 30, 2023 | 8.422 | 8.642 | 8.324 | 8.568 | 242,169 | +0.23(+2.70%) |
May 26, 2023 | 8.226 | 8.529 | 8.226 | 8.343 | 242,015 | +0.10(+1.19%) |
May 25, 2023 | 8.539 | 8.882 | 8.177 | 8.245 | 452,668 | -0.02(-0.24%) |
May 24, 2023 | 8.578 | 8.583 | 8.245 | 8.265 | 176,213 | -0.31(-3.65%) |
May 23, 2023 | 8.608 | 8.852 | 8.559 | 8.578 | 186,977 | -0.02(-0.23%) |
May 22, 2023 | 8.363 | 8.686 | 8.333 | 8.598 | 172,488 | +0.25(+3.05%) |
May 19, 2023 | 8.627 | 8.627 | 8.314 | 8.343 | 177,074 | -0.17(-1.96%) |
May 18, 2023 | 8.666 | 8.701 | 8.456 | 8.510 | 272,645 | -0.15(-1.70%) |
May 17, 2023 | 8.549 | 8.754 | 8.451 | 8.657 | 262,951 | +0.15(+1.73%) |
May 16, 2023 | 8.735 | 8.862 | 8.294 | 8.510 | 316,281 | -0.33(-3.77%) |
May 15, 2023 | 8.568 | 8.952 | 8.529 | 8.843 | 276,016 | +0.28(+3.32%) |
May 12, 2023 | 8.422 | 8.637 | 8.324 | 8.559 | 255,235 | +0.19(+2.22%) |
May 11, 2023 | 8.343 | 8.402 | 8.123 | 8.373 | 249,433 | -0.02(-0.23%) |
May 10, 2023 | 8.304 | 8.519 | 8.177 | 8.392 | 317,320 | +0.22(+2.63%) |
May 09, 2023 | 8.118 | 8.329 | 7.932 | 8.177 | 258,509 | -0.01(-0.12%) |
May 08, 2023 | 8.451 | 8.647 | 8.177 | 8.187 | 231,577 | -0.19(-2.22%) |
May 05, 2023 | 8.490 | 8.617 | 8.079 | 8.373 | 259,411 | +0.03(+0.41%) |
May 04, 2023 | 8.387 | 8.582 | 8.211 | 8.338 | 343,449 | -0.12(-1.39%) |
May 03, 2023 | 7.967 | 8.797 | 7.967 | 8.455 | 615,571 | -0.35(-3.99%) |
May 02, 2023 | 9.168 | 9.432 | 8.661 | 8.807 | 710,199 | -0.48(-5.15%) |
May 01, 2023 | 9.442 | 9.481 | 9.266 | 9.285 | 634,923 | -0.21(-2.26%) |
Apr 28, 2023 | 9.246 | 9.608 | 9.237 | 9.500 | 471,428 | +0.21(+2.21%) |
Apr 27, 2023 | 9.198 | 9.295 | 9.027 | 9.295 | 299,881 | +0.17(+1.82%) |
Apr 26, 2023 | 9.002 | 9.305 | 8.875 | 9.129 | 327,484 | +0.11(+1.19%) |
Apr 25, 2023 | 9.315 | 9.364 | 9.002 | 9.022 | 313,305 | -0.40(-4.25%) |
Apr 24, 2023 | 9.539 | 9.627 | 9.158 | 9.422 | 260,809 | -0.14(-1.43%) |
Apr 21, 2023 | 9.364 | 9.676 | 9.295 | 9.559 | 297,500 | +0.21(+2.19%) |
Apr 20, 2023 | 9.442 | 9.686 | 9.168 | 9.354 | 375,639 | -0.18(-1.84%) |
Apr 19, 2023 | 9.354 | 9.617 | 9.227 | 9.530 | 255,323 | +0.12(+1.24%) |
Apr 18, 2023 | 9.442 | 9.783 | 9.256 | 9.412 | 304,506 | +0.05(+0.52%) |
Apr 17, 2023 | 9.276 | 9.715 | 9.227 | 9.364 | 244,509 | +0.05(+0.52%) |
Apr 14, 2023 | 9.656 | 9.778 | 9.305 | 9.315 | 286,480 | -0.32(-3.34%) |
Apr 13, 2023 | 9.676 | 9.803 | 9.344 | 9.637 | 267,130 | -0.04(-0.40%) |
Apr 12, 2023 | 10.13 | 10.19 | 9.637 | 9.676 | 334,497 | -0.37(-3.69%) |
Apr 11, 2023 | 9.324 | 10.10 | 9.324 | 10.05 | 569,943 | +0.76(+8.20%) |
Apr 10, 2023 | 8.631 | 9.403 | 8.631 | 9.285 | 405,087 | +0.59(+6.73%) |
Apr 06, 2023 | 8.641 | 8.797 | 8.485 | 8.700 | 231,483 | +0.09(+1.02%) |
Apr 05, 2023 | 8.397 | 8.692 | 8.338 | 8.612 | 381,576 | -0.48(-5.26%) |
Apr 04, 2023 | 9.227 | 9.383 | 8.949 | 9.090 | 188,793 | -0.11(-1.17%) |