Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 8.630 | 8.695 | 8.390 | 8.680 | 20,170 | +0.12(+1.40%) |
Jun 29, 2023 | 8.740 | 8.850 | 8.225 | 8.560 | 102,510 | +0.59(+7.40%) |
Jun 28, 2023 | 7.750 | 8.290 | 7.720 | 7.970 | 98,248 | +0.33(+4.32%) |
Jun 27, 2023 | 7.600 | 7.960 | 7.600 | 7.640 | 80,890 | +0.08(+1.06%) |
Jun 26, 2023 | 7.660 | 7.854 | 7.560 | 7.560 | 41,929 | -0.09(-1.18%) |
Jun 23, 2023 | 7.660 | 7.878 | 7.650 | 7.650 | 35,894 | -0.05(-0.65%) |
Jun 22, 2023 | 7.600 | 7.790 | 7.600 | 7.700 | 7,516 | +0.05(+0.65%) |
Jun 21, 2023 | 7.560 | 7.760 | 7.524 | 7.650 | 12,804 | +0.15(+2.00%) |
Jun 20, 2023 | 7.690 | 7.897 | 7.300 | 7.500 | 54,494 | -0.25(-3.23%) |
Jun 16, 2023 | 7.830 | 7.880 | 7.520 | 7.750 | 18,847 | +0.00(+0.00%) |
Jun 15, 2023 | 7.750 | 7.870 | 7.750 | 7.750 | 30,494 | -0.04(-0.51%) |
Jun 14, 2023 | 7.800 | 7.890 | 7.770 | 7.790 | 27,918 | +0.01(+0.13%) |
Jun 13, 2023 | 7.800 | 8.000 | 7.754 | 7.780 | 31,699 | +0.07(+0.91%) |
Jun 12, 2023 | 8.020 | 8.044 | 7.680 | 7.710 | 37,251 | -0.36(-4.46%) |
Jun 09, 2023 | 7.980 | 8.190 | 7.980 | 8.070 | 38,926 | +0.08(+1.00%) |
Jun 08, 2023 | 7.950 | 8.185 | 7.950 | 7.990 | 67,287 | +0.14(+1.78%) |
Jun 07, 2023 | 7.840 | 7.969 | 7.655 | 7.850 | 23,951 | -0.04(-0.51%) |
Jun 06, 2023 | 7.480 | 7.990 | 7.480 | 7.890 | 35,887 | +0.44(+5.91%) |
Jun 05, 2023 | 7.600 | 7.699 | 7.420 | 7.450 | 53,148 | -0.08(-1.06%) |
Jun 02, 2023 | 7.450 | 7.750 | 7.310 | 7.530 | 70,810 | +0.38(+5.31%) |
Jun 01, 2023 | 7.350 | 7.440 | 7.096 | 7.150 | 47,119 | -0.11(-1.52%) |
May 31, 2023 | 7.650 | 7.650 | 6.970 | 7.260 | 66,047 | -0.25(-3.33%) |
May 30, 2023 | 7.320 | 7.620 | 7.320 | 7.510 | 18,099 | +0.10(+1.35%) |
May 26, 2023 | 7.780 | 7.780 | 7.260 | 7.410 | 23,490 | -0.29(-3.77%) |
May 25, 2023 | 7.970 | 8.090 | 7.700 | 7.700 | 30,417 | -0.35(-4.35%) |
May 24, 2023 | 8.090 | 8.264 | 7.970 | 8.050 | 27,539 | -0.12(-1.47%) |
May 23, 2023 | 8.220 | 8.220 | 8.010 | 8.170 | 11,108 | +0.04(+0.49%) |
May 22, 2023 | 7.840 | 8.300 | 7.730 | 8.130 | 24,087 | +0.22(+2.78%) |
May 19, 2023 | 8.200 | 8.318 | 7.880 | 7.910 | 16,650 | -0.41(-4.93%) |
May 18, 2023 | 8.410 | 8.470 | 8.231 | 8.320 | 16,401 | -0.03(-0.36%) |
May 17, 2023 | 8.150 | 8.378 | 7.820 | 8.350 | 24,553 | +0.13(+1.58%) |
May 16, 2023 | 7.985 | 8.220 | 7.820 | 8.220 | 28,258 | +0.10(+1.23%) |
May 15, 2023 | 7.820 | 8.120 | 7.810 | 8.120 | 15,257 | +0.27(+3.44%) |
May 12, 2023 | 7.870 | 8.000 | 7.721 | 7.850 | 48,918 | -0.10(-1.26%) |
May 11, 2023 | 8.020 | 8.200 | 7.850 | 7.950 | 13,241 | -0.19(-2.33%) |
May 10, 2023 | 8.310 | 8.380 | 7.994 | 8.140 | 24,336 | -0.07(-0.85%) |
May 09, 2023 | 8.110 | 8.610 | 8.070 | 8.210 | 20,616 | +0.05(+0.61%) |
May 08, 2023 | 8.530 | 8.625 | 7.800 | 8.160 | 26,928 | -0.37(-4.34%) |
May 05, 2023 | 8.700 | 8.700 | 8.380 | 8.530 | 13,206 | -0.07(-0.81%) |
May 04, 2023 | 8.550 | 8.790 | 8.400 | 8.600 | 7,198 | +0.02(+0.23%) |
May 03, 2023 | 8.700 | 8.970 | 8.560 | 8.580 | 10,390 | -0.11(-1.27%) |
May 02, 2023 | 8.700 | 8.775 | 8.485 | 8.690 | 9,798 | -0.10(-1.14%) |
May 01, 2023 | 8.880 | 9.090 | 8.690 | 8.790 | 42,516 | -0.15(-1.68%) |
Apr 28, 2023 | 8.440 | 8.962 | 8.440 | 8.940 | 19,876 | +0.41(+4.81%) |
Apr 27, 2023 | 8.600 | 8.710 | 8.460 | 8.530 | 12,095 | -0.08(-0.93%) |
Apr 26, 2023 | 8.790 | 8.852 | 8.490 | 8.610 | 14,249 | -0.12(-1.32%) |
Apr 25, 2023 | 8.600 | 8.900 | 8.500 | 8.725 | 24,649 | -0.02(-0.17%) |
Apr 24, 2023 | 8.970 | 9.020 | 8.590 | 8.740 | 39,480 | -0.26(-2.89%) |
Apr 21, 2023 | 9.380 | 9.380 | 8.900 | 9.000 | 66,205 | -0.39(-4.15%) |
Apr 20, 2023 | 9.200 | 9.470 | 9.010 | 9.390 | 33,488 | +0.18(+1.95%) |
Apr 19, 2023 | 8.990 | 9.490 | 8.945 | 9.210 | 35,298 | +0.21(+2.33%) |
Apr 18, 2023 | 9.200 | 9.490 | 9.000 | 9.000 | 42,808 | -0.16(-1.75%) |
Apr 17, 2023 | 9.310 | 9.310 | 9.050 | 9.160 | 19,406 | +0.16(+1.78%) |
Apr 14, 2023 | 9.095 | 9.260 | 8.880 | 9.000 | 36,301 | -0.18(-1.91%) |
Apr 13, 2023 | 9.290 | 9.530 | 9.100 | 9.175 | 8,614 | -0.11(-1.24%) |
Apr 12, 2023 | 9.450 | 9.520 | 9.260 | 9.290 | 11,068 | -0.16(-1.69%) |
Apr 11, 2023 | 9.460 | 9.650 | 9.450 | 9.450 | 9,969 | -0.01(-0.11%) |
Apr 10, 2023 | 9.540 | 9.840 | 9.400 | 9.460 | 9,638 | -0.18(-1.87%) |
Apr 06, 2023 | 9.645 | 9.645 | 9.528 | 9.640 | 5,484 | +0.05(+0.52%) |
Apr 05, 2023 | 9.390 | 9.605 | 9.390 | 9.590 | 14,798 | +0.12(+1.27%) |
Apr 04, 2023 | 9.500 | 9.685 | 9.340 | 9.470 | 29,585 | +0.03(+0.32%) |