Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 9.305 | 9.353 | 9.172 | 9.172 | 812,473 | -0.08(-0.82%) |
Jun 29, 2023 | 9.106 | 9.324 | 9.106 | 9.248 | 702,405 | +0.16(+1.77%) |
Jun 28, 2023 | 8.869 | 9.106 | 8.821 | 9.087 | 609,549 | +0.21(+2.35%) |
Jun 27, 2023 | 8.679 | 8.931 | 8.651 | 8.878 | 598,746 | +0.15(+1.74%) |
Jun 26, 2023 | 8.897 | 8.926 | 8.717 | 8.727 | 796,010 | -0.11(-1.29%) |
Jun 23, 2023 | 8.765 | 8.978 | 8.736 | 8.840 | 1,320,279 | -0.05(-0.53%) |
Jun 22, 2023 | 8.708 | 8.954 | 8.674 | 8.888 | 706,690 | +0.16(+1.85%) |
Jun 21, 2023 | 8.603 | 8.855 | 8.594 | 8.727 | 599,509 | +0.07(+0.77%) |
Jun 20, 2023 | 8.708 | 8.727 | 8.565 | 8.660 | 736,494 | -0.08(-0.87%) |
Jun 16, 2023 | 8.973 | 8.983 | 8.717 | 8.736 | 839,376 | -0.20(-2.23%) |
Jun 15, 2023 | 8.821 | 8.983 | 8.802 | 8.935 | 802,658 | +0.10(+1.18%) |
Jun 14, 2023 | 8.840 | 8.997 | 8.793 | 8.831 | 779,373 | +0.07(+0.76%) |
Jun 13, 2023 | 8.698 | 8.850 | 8.670 | 8.765 | 687,918 | +0.12(+1.43%) |
Jun 12, 2023 | 8.537 | 8.660 | 8.497 | 8.641 | 593,108 | +0.06(+0.66%) |
Jun 09, 2023 | 8.575 | 8.679 | 8.485 | 8.584 | 654,071 | -0.01(-0.11%) |
Jun 08, 2023 | 8.679 | 8.746 | 8.451 | 8.594 | 751,025 | -0.09(-0.98%) |
Jun 07, 2023 | 8.414 | 8.712 | 8.395 | 8.679 | 986,740 | +0.34(+4.10%) |
Jun 06, 2023 | 7.844 | 8.347 | 7.844 | 8.338 | 854,510 | +0.44(+5.52%) |
Jun 05, 2023 | 7.844 | 8.025 | 7.806 | 7.901 | 673,289 | +0.06(+0.73%) |
Jun 02, 2023 | 7.664 | 7.949 | 7.640 | 7.844 | 1,060,968 | +0.34(+4.55%) |
Jun 01, 2023 | 7.380 | 7.531 | 7.346 | 7.503 | 853,843 | +0.18(+2.46%) |
May 31, 2023 | 7.560 | 7.560 | 7.313 | 7.323 | 1,108,996 | -0.36(-4.69%) |
May 30, 2023 | 7.560 | 7.735 | 7.512 | 7.683 | 713,295 | +0.09(+1.25%) |
May 26, 2023 | 7.788 | 7.844 | 7.531 | 7.588 | 762,318 | -0.14(-1.84%) |
May 25, 2023 | 7.920 | 7.987 | 7.712 | 7.731 | 429,184 | -0.25(-3.09%) |
May 24, 2023 | 8.044 | 8.101 | 7.944 | 7.977 | 538,460 | -0.14(-1.75%) |
May 23, 2023 | 8.044 | 8.214 | 8.025 | 8.120 | 481,683 | +0.09(+1.18%) |
May 22, 2023 | 8.101 | 8.130 | 7.920 | 8.025 | 612,687 | -0.05(-0.59%) |
May 19, 2023 | 8.271 | 8.271 | 8.072 | 8.072 | 426,789 | -0.11(-1.39%) |
May 18, 2023 | 8.214 | 8.233 | 8.153 | 8.186 | 453,253 | -0.03(-0.35%) |
May 17, 2023 | 8.110 | 8.224 | 8.020 | 8.214 | 618,366 | +0.25(+3.10%) |
May 16, 2023 | 7.977 | 8.262 | 7.930 | 7.968 | 710,279 | -0.13(-1.64%) |
May 15, 2023 | 8.044 | 8.120 | 7.702 | 8.101 | 1,025,798 | +0.20(+2.52%) |
May 12, 2023 | 8.053 | 8.120 | 7.849 | 7.901 | 529,069 | -0.09(-1.07%) |
May 11, 2023 | 7.854 | 7.996 | 7.835 | 7.987 | 478,886 | +0.07(+0.84%) |
May 10, 2023 | 8.072 | 8.082 | 7.816 | 7.920 | 520,679 | -0.07(-0.83%) |
May 09, 2023 | 8.006 | 8.058 | 7.873 | 7.987 | 416,066 | -0.07(-0.82%) |
May 08, 2023 | 7.987 | 8.072 | 7.911 | 8.053 | 552,872 | +0.09(+1.19%) |
May 05, 2023 | 7.664 | 7.987 | 7.664 | 7.958 | 605,930 | +0.33(+4.35%) |
May 04, 2023 | 7.873 | 7.873 | 7.522 | 7.626 | 1,281,155 | -0.33(-4.17%) |
May 03, 2023 | 8.015 | 8.053 | 7.897 | 7.958 | 778,573 | -0.05(-0.59%) |
May 02, 2023 | 8.224 | 8.257 | 7.901 | 8.006 | 1,654,912 | -0.28(-3.32%) |
May 01, 2023 | 8.546 | 8.556 | 8.181 | 8.281 | 735,452 | -0.28(-3.32%) |
Apr 28, 2023 | 8.442 | 8.603 | 8.433 | 8.565 | 448,609 | +0.13(+1.57%) |
Apr 27, 2023 | 8.470 | 8.508 | 8.385 | 8.433 | 408,870 | +0.00(+0.00%) |
Apr 26, 2023 | 8.451 | 8.494 | 8.290 | 8.433 | 866,638 | -0.09(-1.00%) |
Apr 25, 2023 | 8.622 | 8.771 | 8.423 | 8.518 | 1,164,147 | -0.35(-3.96%) |
Apr 24, 2023 | 8.708 | 8.921 | 8.575 | 8.869 | 814,728 | -0.14(-1.58%) |
Apr 21, 2023 | 9.324 | 9.324 | 8.983 | 9.011 | 498,481 | -0.30(-3.26%) |
Apr 20, 2023 | 9.485 | 9.533 | 9.220 | 9.315 | 602,162 | -0.17(-1.80%) |
Apr 19, 2023 | 9.419 | 9.580 | 9.395 | 9.485 | 613,232 | -0.05(-0.50%) |
Apr 18, 2023 | 9.552 | 9.580 | 9.421 | 9.533 | 432,981 | +0.00(+0.05%) |
Apr 17, 2023 | 9.472 | 9.575 | 9.387 | 9.528 | 476,908 | +0.15(+1.60%) |
Apr 14, 2023 | 9.453 | 9.547 | 9.284 | 9.378 | 433,420 | +0.01(+0.10%) |
Apr 13, 2023 | 9.125 | 9.434 | 9.106 | 9.369 | 604,934 | +0.33(+3.63%) |
Apr 12, 2023 | 9.003 | 9.115 | 8.975 | 9.040 | 357,563 | +0.08(+0.94%) |
Apr 11, 2023 | 8.787 | 9.050 | 8.740 | 8.956 | 580,260 | +0.17(+1.92%) |
Apr 10, 2023 | 8.609 | 8.853 | 8.609 | 8.787 | 657,104 | +0.24(+2.85%) |
Apr 06, 2023 | 8.684 | 8.745 | 8.529 | 8.543 | 643,904 | -0.08(-0.98%) |
Apr 05, 2023 | 8.553 | 8.637 | 8.421 | 8.628 | 691,017 | +0.04(+0.44%) |
Apr 04, 2023 | 8.768 | 8.900 | 8.543 | 8.590 | 565,927 | -0.06(-0.65%) |