Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 9.270 | 9.360 | 9.180 | 9.360 | 801,887 | +0.11(+1.19%) |
Jun 29, 2023 | 9.310 | 9.320 | 9.240 | 9.250 | 211,052 | -0.09(-0.96%) |
Jun 28, 2023 | 9.210 | 9.380 | 9.210 | 9.340 | 349,326 | +0.08(+0.86%) |
Jun 27, 2023 | 9.160 | 9.270 | 9.160 | 9.260 | 262,593 | +0.11(+1.20%) |
Jun 26, 2023 | 9.160 | 9.220 | 9.150 | 9.150 | 230,466 | -0.02(-0.22%) |
Jun 23, 2023 | 9.140 | 9.180 | 9.140 | 9.170 | 211,057 | +0.00(+0.00%) |
Jun 22, 2023 | 9.160 | 9.170 | 9.140 | 9.170 | 166,159 | -0.00(-0.05%) |
Jun 21, 2023 | 9.180 | 9.190 | 9.150 | 9.174 | 185,838 | +0.01(+0.16%) |
Jun 20, 2023 | 9.170 | 9.170 | 9.100 | 9.160 | 288,191 | -0.01(-0.11%) |
Jun 16, 2023 | 9.140 | 9.200 | 9.140 | 9.170 | 234,365 | +0.02(+0.16%) |
Jun 15, 2023 | 9.120 | 9.190 | 9.110 | 9.155 | 263,663 | +0.02(+0.27%) |
Jun 14, 2023 | 9.130 | 9.138 | 9.060 | 9.130 | 260,127 | +0.03(+0.33%) |
Jun 13, 2023 | 9.120 | 9.180 | 9.100 | 9.100 | 306,191 | -0.04(-0.44%) |
Jun 12, 2023 | 9.140 | 9.170 | 9.090 | 9.140 | 362,579 | +0.00(+0.00%) |
Jun 09, 2023 | 9.160 | 9.190 | 9.111 | 9.140 | 196,220 | -0.12(-1.30%) |
Jun 08, 2023 | 9.300 | 9.370 | 9.220 | 9.260 | 302,731 | -0.05(-0.54%) |
Jun 07, 2023 | 9.130 | 9.350 | 9.130 | 9.310 | 717,197 | +0.18(+1.97%) |
Jun 06, 2023 | 9.130 | 9.155 | 9.120 | 9.130 | 218,960 | -0.03(-0.33%) |
Jun 05, 2023 | 9.160 | 9.180 | 9.110 | 9.160 | 237,979 | -0.04(-0.43%) |
Jun 02, 2023 | 9.140 | 9.210 | 9.106 | 9.200 | 249,206 | +0.06(+0.66%) |
Jun 01, 2023 | 9.060 | 9.140 | 9.030 | 9.140 | 254,494 | +0.09(+0.99%) |
May 31, 2023 | 9.000 | 9.050 | 8.980 | 9.050 | 232,173 | +0.03(+0.33%) |
May 30, 2023 | 9.020 | 9.031 | 8.970 | 9.020 | 232,357 | -0.01(-0.11%) |
May 26, 2023 | 8.990 | 9.050 | 8.969 | 9.030 | 233,802 | +0.01(+0.11%) |
May 25, 2023 | 9.000 | 9.030 | 8.950 | 9.020 | 247,990 | +0.00(+0.00%) |
May 24, 2023 | 9.050 | 9.100 | 9.000 | 9.020 | 284,250 | -0.05(-0.55%) |
May 23, 2023 | 9.070 | 9.110 | 9.050 | 9.070 | 232,238 | -0.01(-0.11%) |
May 22, 2023 | 9.180 | 9.210 | 9.080 | 9.080 | 359,742 | -0.11(-1.20%) |
May 19, 2023 | 9.100 | 9.260 | 9.080 | 9.190 | 505,184 | +0.06(+0.66%) |
May 18, 2023 | 9.100 | 9.130 | 9.045 | 9.130 | 413,627 | +0.04(+0.44%) |
May 17, 2023 | 9.090 | 9.100 | 9.040 | 9.090 | 269,711 | +0.01(+0.11%) |
May 16, 2023 | 9.120 | 9.120 | 9.060 | 9.080 | 231,757 | -0.04(-0.44%) |
May 15, 2023 | 9.090 | 9.145 | 9.050 | 9.120 | 377,407 | +0.00(+0.00%) |
May 12, 2023 | 9.210 | 9.220 | 9.050 | 9.120 | 401,035 | -0.08(-0.87%) |
May 11, 2023 | 9.210 | 9.240 | 9.150 | 9.200 | 258,713 | -0.05(-0.54%) |
May 10, 2023 | 9.290 | 9.300 | 9.200 | 9.250 | 350,353 | -0.08(-0.86%) |
May 09, 2023 | 9.370 | 9.370 | 9.300 | 9.330 | 194,477 | -0.02(-0.21%) |
May 08, 2023 | 9.420 | 9.430 | 9.330 | 9.350 | 190,682 | -0.03(-0.32%) |
May 05, 2023 | 9.420 | 9.460 | 9.370 | 9.380 | 357,183 | +0.02(+0.21%) |
May 04, 2023 | 9.370 | 9.378 | 9.320 | 9.360 | 353,981 | +0.00(+0.00%) |
May 03, 2023 | 9.360 | 9.440 | 9.300 | 9.360 | 486,578 | +0.04(+0.43%) |
May 02, 2023 | 9.360 | 9.360 | 9.250 | 9.320 | 288,060 | -0.04(-0.43%) |
May 01, 2023 | 9.400 | 9.410 | 9.320 | 9.360 | 251,032 | +0.01(+0.11%) |
Apr 28, 2023 | 9.440 | 9.498 | 9.320 | 9.350 | 664,336 | -0.09(-0.95%) |
Apr 27, 2023 | 9.450 | 9.460 | 9.410 | 9.440 | 251,201 | +0.03(+0.32%) |
Apr 26, 2023 | 9.400 | 9.420 | 9.360 | 9.410 | 259,887 | -0.01(-0.11%) |
Apr 25, 2023 | 9.470 | 9.470 | 9.410 | 9.420 | 178,981 | -0.03(-0.32%) |
Apr 24, 2023 | 9.400 | 9.500 | 9.400 | 9.450 | 306,229 | +0.06(+0.64%) |
Apr 21, 2023 | 9.500 | 9.561 | 9.390 | 9.390 | 589,344 | -0.05(-0.53%) |
Apr 20, 2023 | 9.560 | 9.610 | 9.430 | 9.440 | 341,000 | -0.09(-0.94%) |
Apr 19, 2023 | 9.520 | 9.540 | 9.470 | 9.530 | 200,748 | +0.00(+0.00%) |
Apr 18, 2023 | 9.510 | 9.530 | 9.460 | 9.530 | 353,495 | +0.05(+0.53%) |
Apr 17, 2023 | 9.580 | 9.620 | 9.450 | 9.480 | 476,972 | -0.14(-1.46%) |
Apr 14, 2023 | 9.690 | 9.695 | 9.585 | 9.620 | 241,777 | -0.04(-0.41%) |
Apr 13, 2023 | 9.660 | 9.690 | 9.600 | 9.660 | 263,252 | +0.01(+0.10%) |
Apr 12, 2023 | 9.650 | 9.700 | 9.630 | 9.650 | 277,306 | -0.07(-0.72%) |
Apr 11, 2023 | 9.730 | 9.760 | 9.670 | 9.720 | 333,686 | +0.02(+0.21%) |
Apr 10, 2023 | 9.560 | 9.700 | 9.530 | 9.700 | 446,304 | +0.19(+2.00%) |
Apr 06, 2023 | 9.580 | 9.649 | 9.480 | 9.510 | 587,810 | -0.08(-0.83%) |
Apr 05, 2023 | 9.560 | 9.660 | 9.560 | 9.590 | 376,271 | +0.00(+0.00%) |
Apr 04, 2023 | 9.630 | 9.728 | 9.553 | 9.590 | 755,119 | -0.26(-2.64%) |