Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 8.074 | 8.123 | 7.881 | 7.968 | 2,108,459 | -0.09(-1.08%) |
Jun 29, 2023 | 7.832 | 8.074 | 7.832 | 8.055 | 1,147,233 | +0.22(+2.84%) |
Jun 28, 2023 | 7.755 | 7.847 | 7.653 | 7.832 | 1,186,829 | +0.04(+0.50%) |
Jun 27, 2023 | 7.445 | 7.861 | 7.421 | 7.794 | 1,793,091 | +0.35(+4.68%) |
Jun 26, 2023 | 7.029 | 7.455 | 7.019 | 7.445 | 1,590,659 | +0.40(+5.63%) |
Jun 23, 2023 | 6.922 | 7.106 | 6.864 | 7.048 | 3,520,978 | +0.14(+1.96%) |
Jun 22, 2023 | 7.067 | 7.087 | 6.767 | 6.912 | 2,686,281 | -0.21(-2.99%) |
Jun 21, 2023 | 7.242 | 7.271 | 7.101 | 7.125 | 1,296,911 | -0.16(-2.26%) |
Jun 20, 2023 | 7.261 | 7.358 | 7.111 | 7.290 | 2,045,864 | +0.00(+0.00%) |
Jun 16, 2023 | 7.397 | 7.397 | 7.038 | 7.290 | 14,134,970 | -0.11(-1.44%) |
Jun 15, 2023 | 7.048 | 7.426 | 7.038 | 7.397 | 1,768,410 | +0.31(+4.37%) |
Jun 14, 2023 | 7.213 | 7.368 | 7.009 | 7.087 | 2,024,665 | -0.07(-1.01%) |
Jun 13, 2023 | 7.292 | 7.499 | 7.117 | 7.159 | 2,782,673 | -0.09(-1.30%) |
Jun 12, 2023 | 7.131 | 7.367 | 7.008 | 7.254 | 3,802,813 | +0.22(+3.09%) |
Jun 09, 2023 | 7.103 | 7.103 | 6.876 | 7.037 | 2,851,321 | -0.07(-0.93%) |
Jun 08, 2023 | 7.008 | 7.107 | 6.843 | 7.103 | 1,845,079 | +0.08(+1.08%) |
Jun 07, 2023 | 6.923 | 7.112 | 6.876 | 7.027 | 2,900,858 | +0.22(+3.19%) |
Jun 06, 2023 | 6.479 | 6.838 | 6.375 | 6.810 | 2,085,968 | +0.30(+4.64%) |
Jun 05, 2023 | 6.612 | 6.805 | 6.489 | 6.508 | 3,314,458 | -0.07(-1.01%) |
Jun 02, 2023 | 6.272 | 6.602 | 6.078 | 6.574 | 4,991,245 | +0.34(+5.45%) |
Jun 01, 2023 | 6.375 | 6.414 | 6.135 | 6.234 | 2,485,452 | -0.08(-1.20%) |
May 31, 2023 | 6.357 | 6.442 | 6.281 | 6.309 | 2,170,475 | -0.11(-1.76%) |
May 30, 2023 | 6.423 | 6.517 | 6.319 | 6.423 | 1,627,910 | +0.07(+1.04%) |
May 26, 2023 | 6.338 | 6.395 | 6.234 | 6.357 | 1,704,478 | -0.01(-0.15%) |
May 25, 2023 | 6.612 | 6.649 | 6.309 | 6.366 | 2,704,002 | -0.34(-5.07%) |
May 24, 2023 | 7.074 | 7.074 | 6.640 | 6.706 | 3,313,154 | -0.33(-4.70%) |
May 23, 2023 | 7.055 | 7.206 | 6.952 | 7.037 | 2,873,511 | -0.02(-0.27%) |
May 22, 2023 | 6.564 | 7.074 | 6.517 | 7.055 | 3,280,990 | +0.49(+7.48%) |
May 19, 2023 | 6.621 | 6.772 | 6.508 | 6.564 | 3,787,031 | +0.02(+0.29%) |
May 18, 2023 | 6.659 | 6.659 | 6.375 | 6.545 | 3,450,535 | -0.20(-2.94%) |
May 17, 2023 | 6.602 | 6.800 | 6.527 | 6.744 | 2,662,569 | +0.15(+2.29%) |
May 16, 2023 | 6.838 | 6.867 | 6.583 | 6.593 | 1,601,872 | -0.29(-4.25%) |
May 15, 2023 | 6.980 | 6.999 | 6.706 | 6.885 | 2,918,059 | -0.11(-1.62%) |
May 12, 2023 | 6.970 | 7.046 | 6.848 | 6.999 | 2,103,553 | +0.01(+0.14%) |
May 11, 2023 | 6.649 | 7.263 | 6.527 | 6.989 | 2,221,032 | +0.22(+3.21%) |
May 10, 2023 | 6.942 | 6.956 | 6.649 | 6.772 | 2,432,342 | -0.02(-0.28%) |
May 09, 2023 | 6.923 | 6.999 | 6.404 | 6.791 | 4,573,339 | -0.25(-3.49%) |
May 08, 2023 | 7.490 | 7.504 | 6.980 | 7.037 | 4,916,572 | -0.45(-6.05%) |
May 05, 2023 | 8.491 | 8.553 | 6.357 | 7.490 | 7,684,857 | -1.54(-17.05%) |
May 04, 2023 | 8.803 | 9.030 | 8.651 | 9.030 | 2,882,174 | +0.11(+1.27%) |
May 03, 2023 | 8.992 | 9.067 | 8.859 | 8.916 | 1,989,520 | +0.01(+0.11%) |
May 02, 2023 | 9.341 | 9.360 | 8.836 | 8.907 | 3,544,232 | -0.53(-5.61%) |
May 01, 2023 | 9.455 | 9.653 | 9.388 | 9.436 | 1,970,839 | -0.01(-0.10%) |
Apr 28, 2023 | 9.266 | 9.629 | 9.266 | 9.445 | 1,497,759 | +0.19(+2.04%) |
Apr 27, 2023 | 9.105 | 9.351 | 9.058 | 9.256 | 1,581,051 | +0.21(+2.30%) |
Apr 26, 2023 | 9.171 | 9.379 | 9.025 | 9.048 | 2,250,134 | -0.18(-1.94%) |
Apr 25, 2023 | 9.492 | 9.558 | 9.181 | 9.228 | 1,679,759 | -0.40(-4.12%) |
Apr 24, 2023 | 9.710 | 9.823 | 9.582 | 9.625 | 1,666,427 | -0.09(-0.88%) |
Apr 21, 2023 | 9.870 | 9.927 | 9.681 | 9.710 | 1,340,855 | -0.11(-1.15%) |
Apr 20, 2023 | 10.05 | 10.07 | 9.766 | 9.823 | 1,294,144 | -0.34(-3.35%) |
Apr 19, 2023 | 10.10 | 10.20 | 10.04 | 10.16 | 1,521,613 | -0.01(-0.09%) |
Apr 18, 2023 | 10.40 | 10.50 | 10.12 | 10.17 | 853,376 | -0.26(-2.53%) |
Apr 17, 2023 | 10.30 | 10.44 | 10.18 | 10.44 | 1,287,380 | +0.16(+1.56%) |
Apr 14, 2023 | 10.49 | 10.50 | 10.26 | 10.28 | 1,237,327 | -0.22(-2.07%) |
Apr 13, 2023 | 10.52 | 10.63 | 10.47 | 10.49 | 950,517 | -0.08(-0.72%) |
Apr 12, 2023 | 10.70 | 10.74 | 10.32 | 10.57 | 1,525,764 | -0.04(-0.36%) |
Apr 11, 2023 | 10.59 | 10.86 | 10.59 | 10.61 | 1,058,837 | +0.05(+0.45%) |
Apr 10, 2023 | 10.47 | 10.63 | 10.37 | 10.56 | 1,340,334 | +0.09(+0.90%) |
Apr 06, 2023 | 10.40 | 10.54 | 10.30 | 10.47 | 1,078,489 | +0.20(+1.93%) |
Apr 05, 2023 | 9.870 | 10.29 | 9.870 | 10.27 | 1,213,785 | +0.37(+3.72%) |
Apr 04, 2023 | 10.03 | 10.06 | 9.653 | 9.898 | 1,170,014 | -0.08(-0.76%) |