Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 9.246 | 9.285 | 9.079 | 9.167 | 315,887 | +0.03(+0.32%) |
Jun 29, 2023 | 8.922 | 9.157 | 8.922 | 9.138 | 230,276 | +0.22(+2.41%) |
Jun 28, 2023 | 9.049 | 9.102 | 8.903 | 8.922 | 203,486 | -0.13(-1.40%) |
Jun 27, 2023 | 8.961 | 9.116 | 8.767 | 9.049 | 154,505 | +0.12(+1.31%) |
Jun 26, 2023 | 8.796 | 9.049 | 8.786 | 8.932 | 280,159 | +0.10(+1.10%) |
Jun 23, 2023 | 8.815 | 8.981 | 8.796 | 8.835 | 424,350 | -0.15(-1.62%) |
Jun 22, 2023 | 9.049 | 9.049 | 8.893 | 8.981 | 249,840 | -0.08(-0.86%) |
Jun 21, 2023 | 9.204 | 9.204 | 8.971 | 9.058 | 179,000 | -0.17(-1.89%) |
Jun 20, 2023 | 9.311 | 9.311 | 9.088 | 9.233 | 201,447 | -0.09(-0.94%) |
Jun 16, 2023 | 9.340 | 9.379 | 9.156 | 9.321 | 1,183,217 | +0.09(+0.95%) |
Jun 15, 2023 | 9.097 | 9.243 | 8.918 | 9.233 | 469,049 | +0.10(+1.06%) |
Jun 14, 2023 | 9.282 | 9.340 | 9.107 | 9.136 | 269,833 | -0.16(-1.67%) |
Jun 13, 2023 | 9.506 | 9.554 | 9.272 | 9.292 | 241,494 | -0.17(-1.75%) |
Jun 12, 2023 | 9.680 | 9.680 | 9.408 | 9.457 | 199,380 | -0.21(-2.21%) |
Jun 09, 2023 | 9.875 | 9.875 | 9.603 | 9.671 | 138,726 | -0.22(-2.26%) |
Jun 08, 2023 | 9.933 | 9.992 | 9.773 | 9.894 | 170,626 | -0.09(-0.88%) |
Jun 07, 2023 | 9.826 | 10.10 | 9.817 | 9.982 | 285,357 | +0.22(+2.29%) |
Jun 06, 2023 | 9.418 | 9.826 | 9.389 | 9.758 | 260,517 | +0.34(+3.61%) |
Jun 05, 2023 | 9.486 | 9.578 | 9.379 | 9.418 | 185,029 | -0.15(-1.52%) |
Jun 02, 2023 | 9.039 | 9.642 | 9.039 | 9.564 | 254,860 | +0.55(+6.15%) |
Jun 01, 2023 | 9.146 | 9.253 | 8.971 | 9.010 | 224,390 | -0.12(-1.28%) |
May 31, 2023 | 9.058 | 9.146 | 8.976 | 9.126 | 400,046 | +0.07(+0.75%) |
May 30, 2023 | 9.020 | 9.165 | 9.000 | 9.058 | 121,070 | +0.01(+0.11%) |
May 26, 2023 | 9.058 | 9.146 | 8.952 | 9.049 | 175,149 | -0.02(-0.21%) |
May 25, 2023 | 9.029 | 9.126 | 8.922 | 9.068 | 149,964 | -0.04(-0.43%) |
May 24, 2023 | 9.224 | 9.224 | 9.068 | 9.107 | 215,419 | -0.15(-1.58%) |
May 23, 2023 | 9.428 | 9.515 | 9.243 | 9.253 | 181,484 | -0.16(-1.65%) |
May 22, 2023 | 9.739 | 9.739 | 9.360 | 9.408 | 177,461 | -0.25(-2.62%) |
May 19, 2023 | 9.923 | 9.943 | 9.642 | 9.661 | 150,864 | -0.14(-1.39%) |
May 18, 2023 | 9.651 | 9.894 | 9.600 | 9.797 | 237,429 | +0.09(+0.90%) |
May 17, 2023 | 9.651 | 9.778 | 9.554 | 9.710 | 188,976 | +0.15(+1.52%) |
May 16, 2023 | 9.603 | 9.807 | 9.554 | 9.564 | 182,740 | -0.07(-0.71%) |
May 15, 2023 | 9.719 | 9.758 | 9.554 | 9.632 | 176,765 | -0.01(-0.10%) |
May 12, 2023 | 9.680 | 9.680 | 9.544 | 9.642 | 127,704 | +0.02(+0.20%) |
May 11, 2023 | 9.642 | 9.700 | 9.564 | 9.622 | 186,571 | -0.11(-1.10%) |
May 10, 2023 | 9.972 | 9.972 | 9.651 | 9.729 | 179,642 | -0.08(-0.79%) |
May 09, 2023 | 9.749 | 9.992 | 9.680 | 9.807 | 195,751 | +0.05(+0.50%) |
May 08, 2023 | 9.894 | 10.04 | 9.729 | 9.758 | 167,975 | -0.18(-1.86%) |
May 05, 2023 | 9.953 | 10.30 | 9.807 | 9.943 | 201,164 | +0.21(+2.20%) |
May 04, 2023 | 9.710 | 9.953 | 9.379 | 9.729 | 508,898 | -0.13(-1.28%) |
May 03, 2023 | 9.865 | 10.08 | 9.768 | 9.855 | 185,339 | +0.17(+1.71%) |
May 02, 2023 | 10.01 | 10.01 | 9.574 | 9.690 | 189,992 | -0.33(-3.30%) |
May 01, 2023 | 9.962 | 10.18 | 9.847 | 10.02 | 285,751 | +0.07(+0.68%) |
Apr 28, 2023 | 9.680 | 9.967 | 9.680 | 9.953 | 201,199 | +0.25(+2.61%) |
Apr 27, 2023 | 9.719 | 9.787 | 9.583 | 9.700 | 191,284 | +0.02(+0.20%) |
Apr 26, 2023 | 9.671 | 9.826 | 9.622 | 9.680 | 232,111 | -0.07(-0.70%) |
Apr 25, 2023 | 9.894 | 9.904 | 9.671 | 9.749 | 176,338 | -0.26(-2.62%) |
Apr 24, 2023 | 10.02 | 10.16 | 9.962 | 10.01 | 177,229 | -0.05(-0.48%) |
Apr 21, 2023 | 10.12 | 10.12 | 9.982 | 10.06 | 134,743 | -0.05(-0.48%) |
Apr 20, 2023 | 10.26 | 10.26 | 10.01 | 10.11 | 164,692 | -0.22(-2.16%) |
Apr 19, 2023 | 10.32 | 10.35 | 10.20 | 10.33 | 205,242 | -0.08(-0.75%) |
Apr 18, 2023 | 10.27 | 10.50 | 10.18 | 10.41 | 190,815 | +0.17(+1.71%) |
Apr 17, 2023 | 10.10 | 10.27 | 10.06 | 10.23 | 158,856 | +0.17(+1.64%) |
Apr 14, 2023 | 10.33 | 10.33 | 10.00 | 10.07 | 167,315 | -0.17(-1.71%) |
Apr 13, 2023 | 10.10 | 10.25 | 10.02 | 10.24 | 163,090 | +0.21(+2.13%) |
Apr 12, 2023 | 10.21 | 10.26 | 10.01 | 10.03 | 183,281 | -0.08(-0.77%) |
Apr 11, 2023 | 10.20 | 10.20 | 10.06 | 10.11 | 256,445 | -0.03(-0.29%) |
Apr 10, 2023 | 10.11 | 10.28 | 10.04 | 10.14 | 181,644 | -0.03(-0.29%) |
Apr 06, 2023 | 10.05 | 10.21 | 10.02 | 10.17 | 173,194 | +0.19(+1.95%) |
Apr 05, 2023 | 9.982 | 10.10 | 9.914 | 9.972 | 237,003 | -0.13(-1.25%) |
Apr 04, 2023 | 10.20 | 10.30 | 9.943 | 10.10 | 240,800 | -0.11(-1.05%) |