Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 8.683 | 8.683 | 8.401 | 8.421 | 100,202 | -0.20(-2.36%) |
Jun 29, 2023 | 8.489 | 8.863 | 8.489 | 8.624 | 113,439 | +0.16(+1.83%) |
Jun 28, 2023 | 8.586 | 8.586 | 8.333 | 8.469 | 104,750 | -0.03(-0.34%) |
Jun 27, 2023 | 8.479 | 8.649 | 8.392 | 8.498 | 153,737 | +0.02(+0.23%) |
Jun 26, 2023 | 8.857 | 8.862 | 8.421 | 8.479 | 227,319 | -0.38(-4.27%) |
Jun 23, 2023 | 8.363 | 9.071 | 8.363 | 8.857 | 844,332 | +0.41(+4.82%) |
Jun 22, 2023 | 8.595 | 8.595 | 8.353 | 8.450 | 150,790 | -0.19(-2.24%) |
Jun 21, 2023 | 8.712 | 8.751 | 8.566 | 8.644 | 127,509 | -0.10(-1.11%) |
Jun 20, 2023 | 8.993 | 8.993 | 8.644 | 8.741 | 140,613 | -0.25(-2.80%) |
Jun 16, 2023 | 9.255 | 9.255 | 8.828 | 8.993 | 388,635 | -0.15(-1.59%) |
Jun 15, 2023 | 8.896 | 9.148 | 8.896 | 9.139 | 140,302 | +0.19(+2.17%) |
Jun 14, 2023 | 9.236 | 9.255 | 8.732 | 8.945 | 149,969 | -0.24(-2.64%) |
Jun 13, 2023 | 8.945 | 9.197 | 8.867 | 9.187 | 138,662 | +0.32(+3.61%) |
Jun 12, 2023 | 9.051 | 9.148 | 8.731 | 8.867 | 140,899 | -0.17(-1.93%) |
Jun 09, 2023 | 9.100 | 9.119 | 8.916 | 9.042 | 115,722 | -0.06(-0.64%) |
Jun 08, 2023 | 9.236 | 9.236 | 8.933 | 9.100 | 144,577 | -0.10(-1.05%) |
Jun 07, 2023 | 8.925 | 9.265 | 8.867 | 9.197 | 183,018 | +0.35(+3.95%) |
Jun 06, 2023 | 8.372 | 9.032 | 8.372 | 8.848 | 167,613 | +0.46(+5.43%) |
Jun 05, 2023 | 8.634 | 8.634 | 8.304 | 8.392 | 137,658 | -0.27(-3.14%) |
Jun 02, 2023 | 8.314 | 8.683 | 8.246 | 8.663 | 154,984 | +0.53(+6.56%) |
Jun 01, 2023 | 8.023 | 8.295 | 7.916 | 8.130 | 120,100 | +0.17(+2.20%) |
May 31, 2023 | 8.023 | 8.052 | 7.858 | 7.955 | 186,943 | -0.10(-1.20%) |
May 30, 2023 | 8.236 | 8.246 | 8.013 | 8.052 | 168,498 | -0.18(-2.24%) |
May 26, 2023 | 8.198 | 8.285 | 8.081 | 8.236 | 108,153 | +0.01(+0.12%) |
May 25, 2023 | 8.266 | 8.266 | 7.829 | 8.227 | 98,359 | -0.04(-0.47%) |
May 24, 2023 | 8.236 | 8.440 | 8.232 | 8.266 | 171,947 | -0.01(-0.12%) |
May 23, 2023 | 8.130 | 8.595 | 8.047 | 8.275 | 244,095 | +0.15(+1.79%) |
May 22, 2023 | 7.868 | 8.227 | 7.771 | 8.130 | 227,073 | +0.31(+3.97%) |
May 19, 2023 | 8.246 | 8.246 | 7.805 | 7.819 | 138,261 | -0.34(-4.16%) |
May 18, 2023 | 8.120 | 8.178 | 8.042 | 8.159 | 141,750 | +0.04(+0.48%) |
May 17, 2023 | 7.654 | 8.149 | 7.654 | 8.120 | 196,205 | +0.58(+7.72%) |
May 16, 2023 | 7.664 | 7.749 | 7.528 | 7.538 | 198,877 | -0.06(-0.77%) |
May 15, 2023 | 7.645 | 7.761 | 7.574 | 7.596 | 226,713 | -0.06(-0.76%) |
May 12, 2023 | 7.674 | 7.742 | 7.557 | 7.654 | 151,675 | +0.00(+0.00%) |
May 11, 2023 | 7.674 | 7.780 | 7.616 | 7.654 | 184,797 | -0.14(-1.74%) |
May 10, 2023 | 7.839 | 7.887 | 7.674 | 7.790 | 204,560 | +0.01(+0.12%) |
May 09, 2023 | 7.858 | 7.936 | 7.674 | 7.780 | 186,328 | -0.11(-1.35%) |
May 08, 2023 | 8.159 | 8.193 | 7.887 | 7.887 | 296,150 | -0.16(-1.93%) |
May 05, 2023 | 8.101 | 8.363 | 7.965 | 8.042 | 394,793 | +0.16(+1.97%) |
May 04, 2023 | 8.004 | 8.110 | 7.288 | 7.887 | 438,481 | -0.21(-2.63%) |
May 03, 2023 | 8.295 | 8.595 | 8.063 | 8.101 | 330,736 | -0.16(-1.88%) |
May 02, 2023 | 9.265 | 9.362 | 8.183 | 8.256 | 437,678 | -1.06(-11.35%) |
May 01, 2023 | 10.41 | 10.43 | 9.236 | 9.313 | 333,786 | -1.12(-10.70%) |
Apr 28, 2023 | 10.52 | 10.90 | 10.43 | 10.43 | 158,669 | -0.13(-1.19%) |
Apr 27, 2023 | 10.56 | 10.75 | 10.45 | 10.56 | 213,997 | +0.08(+0.74%) |
Apr 26, 2023 | 10.66 | 10.74 | 10.38 | 10.48 | 126,989 | -0.02(-0.18%) |
Apr 25, 2023 | 10.87 | 10.93 | 10.49 | 10.50 | 157,426 | -0.48(-4.33%) |
Apr 24, 2023 | 11.00 | 11.18 | 10.94 | 10.97 | 106,692 | -0.03(-0.26%) |
Apr 21, 2023 | 11.10 | 11.18 | 10.99 | 11.00 | 217,043 | -0.14(-1.22%) |
Apr 20, 2023 | 11.16 | 11.22 | 11.04 | 11.14 | 130,241 | -0.02(-0.17%) |
Apr 19, 2023 | 11.09 | 11.38 | 11.05 | 11.16 | 262,296 | +0.11(+0.97%) |
Apr 18, 2023 | 11.31 | 11.31 | 11.01 | 11.05 | 174,292 | -0.20(-1.81%) |
Apr 17, 2023 | 11.12 | 11.30 | 11.04 | 11.25 | 241,852 | +0.01(+0.09%) |
Apr 14, 2023 | 11.74 | 11.78 | 11.20 | 11.24 | 157,750 | -0.36(-3.09%) |
Apr 13, 2023 | 11.74 | 11.74 | 11.58 | 11.60 | 183,133 | -0.09(-0.75%) |
Apr 12, 2023 | 11.71 | 11.83 | 11.67 | 11.69 | 185,323 | +0.03(+0.25%) |
Apr 11, 2023 | 11.79 | 11.82 | 11.62 | 11.66 | 152,979 | -0.11(-0.95%) |
Apr 10, 2023 | 11.80 | 11.94 | 11.74 | 11.77 | 220,609 | -0.08(-0.65%) |
Apr 06, 2023 | 11.64 | 11.89 | 11.64 | 11.85 | 208,010 | +0.19(+1.65%) |
Apr 05, 2023 | 11.64 | 11.74 | 11.61 | 11.66 | 212,422 | -0.09(-0.74%) |
Apr 04, 2023 | 11.82 | 11.82 | 11.50 | 11.74 | 261,129 | -0.01(-0.08%) |