Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 8.780 | 8.870 | 8.660 | 8.770 | 1,043,189 | +0.07(+0.80%) |
Jun 29, 2023 | 8.450 | 8.950 | 8.350 | 8.700 | 2,282,761 | -0.44(-4.81%) |
Jun 28, 2023 | 9.180 | 9.320 | 8.975 | 9.140 | 833,635 | -0.04(-0.49%) |
Jun 27, 2023 | 9.180 | 9.380 | 9.154 | 9.185 | 607,611 | +0.02(+0.16%) |
Jun 26, 2023 | 9.250 | 9.310 | 9.010 | 9.170 | 685,500 | -0.12(-1.29%) |
Jun 23, 2023 | 9.360 | 9.585 | 9.270 | 9.290 | 1,607,078 | -0.17(-1.80%) |
Jun 22, 2023 | 9.810 | 9.910 | 9.390 | 9.460 | 563,411 | -0.39(-3.96%) |
Jun 21, 2023 | 9.660 | 9.900 | 9.510 | 9.850 | 333,041 | +0.17(+1.76%) |
Jun 20, 2023 | 9.910 | 9.926 | 9.360 | 9.680 | 466,338 | -0.25(-2.52%) |
Jun 16, 2023 | 10.02 | 10.04 | 9.820 | 9.930 | 816,665 | -0.01(-0.10%) |
Jun 15, 2023 | 9.770 | 9.970 | 9.770 | 9.940 | 304,341 | +0.12(+1.22%) |
Jun 14, 2023 | 9.880 | 9.980 | 9.690 | 9.820 | 332,954 | -0.06(-0.61%) |
Jun 13, 2023 | 9.680 | 9.910 | 9.660 | 9.880 | 305,678 | +0.20(+2.07%) |
Jun 12, 2023 | 9.500 | 9.730 | 9.440 | 9.680 | 258,723 | +0.24(+2.54%) |
Jun 09, 2023 | 9.440 | 9.460 | 9.295 | 9.440 | 257,055 | +0.00(+0.00%) |
Jun 08, 2023 | 9.810 | 9.820 | 9.420 | 9.440 | 327,502 | -0.39(-3.97%) |
Jun 07, 2023 | 9.530 | 9.850 | 9.500 | 9.830 | 336,242 | +0.35(+3.69%) |
Jun 06, 2023 | 9.210 | 9.530 | 9.210 | 9.480 | 376,894 | +0.23(+2.49%) |
Jun 05, 2023 | 9.350 | 9.380 | 9.200 | 9.250 | 323,746 | -0.16(-1.70%) |
Jun 02, 2023 | 9.310 | 9.440 | 9.270 | 9.410 | 300,162 | +0.13(+1.40%) |
Jun 01, 2023 | 9.150 | 9.370 | 9.110 | 9.280 | 321,768 | +0.14(+1.53%) |
May 31, 2023 | 9.160 | 9.220 | 9.020 | 9.140 | 270,328 | -0.07(-0.76%) |
May 30, 2023 | 9.390 | 9.415 | 9.135 | 9.210 | 231,534 | -0.18(-1.92%) |
May 26, 2023 | 9.200 | 9.400 | 9.170 | 9.390 | 258,006 | +0.17(+1.84%) |
May 25, 2023 | 9.240 | 9.280 | 9.140 | 9.220 | 352,626 | -0.02(-0.22%) |
May 24, 2023 | 9.420 | 9.450 | 9.210 | 9.240 | 319,576 | -0.22(-2.33%) |
May 23, 2023 | 9.520 | 9.560 | 9.293 | 9.460 | 281,821 | -0.10(-1.10%) |
May 22, 2023 | 9.680 | 9.685 | 9.480 | 9.565 | 279,186 | -0.07(-0.67%) |
May 19, 2023 | 9.900 | 9.920 | 9.525 | 9.630 | 482,779 | -0.20(-2.03%) |
May 18, 2023 | 9.790 | 9.870 | 9.690 | 9.830 | 261,212 | +0.05(+0.51%) |
May 17, 2023 | 9.580 | 9.800 | 9.520 | 9.780 | 347,418 | +0.25(+2.62%) |
May 16, 2023 | 9.440 | 9.580 | 9.320 | 9.530 | 344,918 | +0.06(+0.63%) |
May 15, 2023 | 9.420 | 9.520 | 9.200 | 9.470 | 376,574 | +0.05(+0.53%) |
May 12, 2023 | 9.260 | 9.430 | 9.200 | 9.420 | 221,084 | +0.17(+1.84%) |
May 11, 2023 | 9.300 | 9.400 | 9.140 | 9.250 | 281,517 | -0.11(-1.18%) |
May 10, 2023 | 9.300 | 9.530 | 9.210 | 9.360 | 451,676 | +0.17(+1.85%) |
May 09, 2023 | 9.040 | 9.420 | 8.950 | 9.190 | 509,093 | +0.13(+1.43%) |
May 08, 2023 | 9.460 | 9.515 | 8.880 | 9.060 | 851,907 | -0.29(-3.05%) |
May 05, 2023 | 10.18 | 10.24 | 9.040 | 9.345 | 623,577 | -0.17(-1.84%) |
May 04, 2023 | 9.990 | 10.12 | 9.360 | 9.520 | 451,973 | -0.47(-4.70%) |
May 03, 2023 | 10.22 | 10.37 | 9.970 | 9.990 | 616,995 | -0.23(-2.25%) |
May 02, 2023 | 9.980 | 10.24 | 9.760 | 10.22 | 701,705 | +0.20(+2.00%) |
May 01, 2023 | 9.390 | 10.04 | 9.320 | 10.02 | 720,119 | +0.70(+7.51%) |
Apr 28, 2023 | 9.130 | 9.360 | 9.110 | 9.320 | 912,041 | +0.18(+1.97%) |
Apr 27, 2023 | 9.060 | 9.180 | 9.040 | 9.140 | 376,228 | +0.11(+1.22%) |
Apr 26, 2023 | 9.010 | 9.180 | 8.990 | 9.030 | 232,733 | +0.04(+0.44%) |
Apr 25, 2023 | 9.050 | 9.140 | 8.955 | 8.990 | 415,887 | -0.16(-1.75%) |
Apr 24, 2023 | 9.190 | 9.220 | 8.985 | 9.150 | 524,789 | -0.06(-0.65%) |
Apr 21, 2023 | 9.060 | 9.230 | 9.060 | 9.210 | 268,060 | +0.12(+1.32%) |
Apr 20, 2023 | 9.080 | 9.175 | 9.010 | 9.090 | 400,973 | +0.01(+0.11%) |
Apr 19, 2023 | 9.170 | 9.330 | 9.020 | 9.080 | 580,871 | -0.13(-1.41%) |
Apr 18, 2023 | 9.100 | 9.350 | 9.070 | 9.210 | 505,416 | +0.11(+1.21%) |
Apr 17, 2023 | 9.160 | 9.160 | 9.020 | 9.100 | 339,948 | -0.03(-0.33%) |
Apr 14, 2023 | 9.090 | 9.225 | 9.068 | 9.130 | 334,901 | +0.04(+0.44%) |
Apr 13, 2023 | 9.120 | 9.300 | 9.070 | 9.090 | 359,839 | +0.02(+0.22%) |
Apr 12, 2023 | 9.370 | 9.490 | 9.051 | 9.070 | 276,445 | -0.26(-2.79%) |
Apr 11, 2023 | 9.120 | 9.400 | 9.060 | 9.330 | 470,706 | +0.23(+2.53%) |
Apr 10, 2023 | 8.910 | 9.170 | 8.850 | 9.100 | 374,002 | +0.18(+2.02%) |
Apr 06, 2023 | 8.890 | 9.070 | 8.830 | 8.920 | 294,535 | +0.02(+0.22%) |
Apr 05, 2023 | 8.850 | 8.960 | 8.800 | 8.900 | 356,419 | -0.02(-0.22%) |
Apr 04, 2023 | 9.310 | 9.310 | 8.700 | 8.920 | 833,867 | -0.43(-4.60%) |