Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 8.100 | 8.405 | 8.021 | 8.280 | 202,606 | +0.27(+3.37%) |
Jun 29, 2023 | 8.000 | 8.080 | 7.770 | 8.010 | 181,098 | +0.01(+0.12%) |
Jun 28, 2023 | 7.860 | 8.200 | 7.800 | 8.000 | 214,268 | +0.14(+1.78%) |
Jun 27, 2023 | 7.640 | 8.000 | 7.600 | 7.860 | 183,001 | +0.28(+3.69%) |
Jun 26, 2023 | 7.880 | 7.910 | 7.530 | 7.580 | 222,143 | -0.28(-3.56%) |
Jun 23, 2023 | 7.920 | 8.300 | 7.710 | 7.860 | 347,326 | -0.13(-1.63%) |
Jun 22, 2023 | 8.270 | 8.340 | 7.944 | 7.990 | 178,138 | -0.35(-4.20%) |
Jun 21, 2023 | 8.260 | 8.420 | 7.940 | 8.340 | 188,317 | +0.04(+0.48%) |
Jun 20, 2023 | 8.070 | 8.480 | 7.880 | 8.300 | 350,507 | +0.61(+7.93%) |
Jun 16, 2023 | 8.000 | 8.053 | 7.680 | 7.690 | 179,340 | -0.36(-4.47%) |
Jun 15, 2023 | 7.830 | 8.050 | 7.720 | 8.050 | 151,275 | +0.17(+2.16%) |
Jun 14, 2023 | 8.110 | 8.171 | 7.770 | 7.880 | 153,285 | -0.21(-2.60%) |
Jun 13, 2023 | 8.090 | 8.240 | 8.000 | 8.090 | 110,834 | +0.06(+0.75%) |
Jun 12, 2023 | 7.950 | 8.290 | 7.900 | 8.030 | 138,170 | +0.19(+2.42%) |
Jun 09, 2023 | 8.020 | 8.100 | 7.760 | 7.840 | 129,698 | -0.22(-2.73%) |
Jun 08, 2023 | 8.300 | 8.300 | 7.900 | 8.060 | 165,581 | -0.20(-2.42%) |
Jun 07, 2023 | 8.450 | 8.740 | 8.150 | 8.260 | 297,667 | +0.05(+0.61%) |
Jun 06, 2023 | 7.480 | 8.350 | 7.480 | 8.210 | 355,308 | +0.73(+9.76%) |
Jun 05, 2023 | 7.860 | 7.872 | 7.420 | 7.480 | 177,188 | -0.40(-5.08%) |
Jun 02, 2023 | 7.630 | 7.970 | 7.600 | 7.880 | 173,863 | +0.29(+3.82%) |
Jun 01, 2023 | 7.350 | 7.630 | 7.250 | 7.590 | 129,662 | +0.25(+3.41%) |
May 31, 2023 | 7.400 | 7.610 | 7.250 | 7.340 | 160,529 | -0.12(-1.61%) |
May 30, 2023 | 7.650 | 7.800 | 7.360 | 7.460 | 201,039 | -0.19(-2.48%) |
May 26, 2023 | 7.680 | 7.810 | 7.550 | 7.650 | 178,761 | +0.17(+2.27%) |
May 25, 2023 | 7.900 | 7.960 | 7.370 | 7.480 | 258,866 | -0.41(-5.20%) |
May 24, 2023 | 8.250 | 8.300 | 7.800 | 7.890 | 219,771 | -0.28(-3.43%) |
May 23, 2023 | 8.240 | 8.740 | 8.160 | 8.170 | 176,068 | -0.07(-0.85%) |
May 22, 2023 | 8.060 | 8.250 | 8.010 | 8.240 | 181,535 | +0.18(+2.23%) |
May 19, 2023 | 8.470 | 8.690 | 8.060 | 8.060 | 177,885 | -0.36(-4.28%) |
May 18, 2023 | 8.500 | 8.620 | 8.250 | 8.420 | 91,282 | -0.08(-0.94%) |
May 17, 2023 | 8.480 | 8.600 | 8.300 | 8.500 | 129,621 | +0.11(+1.31%) |
May 16, 2023 | 8.440 | 8.590 | 8.197 | 8.390 | 197,489 | -0.15(-1.76%) |
May 15, 2023 | 8.300 | 8.680 | 8.240 | 8.540 | 178,081 | +0.30(+3.64%) |
May 12, 2023 | 8.510 | 8.700 | 8.170 | 8.240 | 133,204 | -0.28(-3.29%) |
May 11, 2023 | 8.680 | 8.840 | 8.375 | 8.520 | 208,305 | -0.07(-0.81%) |
May 10, 2023 | 8.190 | 8.600 | 8.190 | 8.590 | 184,692 | +0.40(+4.88%) |
May 09, 2023 | 8.290 | 8.570 | 8.180 | 8.190 | 161,609 | -0.27(-3.19%) |
May 08, 2023 | 8.060 | 8.518 | 7.930 | 8.460 | 305,198 | +0.42(+5.22%) |
May 05, 2023 | 7.900 | 8.149 | 7.890 | 8.040 | 161,382 | +0.25(+3.21%) |
May 04, 2023 | 8.050 | 8.050 | 7.680 | 7.790 | 194,973 | -0.04(-0.51%) |
May 03, 2023 | 8.000 | 8.150 | 7.750 | 7.830 | 161,739 | -0.14(-1.76%) |
May 02, 2023 | 8.020 | 8.220 | 7.960 | 7.970 | 325,182 | -0.11(-1.36%) |
May 01, 2023 | 7.970 | 8.360 | 7.960 | 8.080 | 213,388 | +0.06(+0.75%) |
Apr 28, 2023 | 8.050 | 8.330 | 7.970 | 8.020 | 146,275 | -0.06(-0.74%) |
Apr 27, 2023 | 8.140 | 8.150 | 7.900 | 8.080 | 310,299 | -0.09(-1.10%) |
Apr 26, 2023 | 8.270 | 8.430 | 7.960 | 8.170 | 236,958 | -0.07(-0.85%) |
Apr 25, 2023 | 8.340 | 8.540 | 8.060 | 8.240 | 220,092 | -0.10(-1.20%) |
Apr 24, 2023 | 9.000 | 9.040 | 8.210 | 8.340 | 336,699 | -0.62(-6.92%) |
Apr 21, 2023 | 9.500 | 9.600 | 8.890 | 8.960 | 189,925 | -0.53(-5.58%) |
Apr 20, 2023 | 9.760 | 9.850 | 9.460 | 9.490 | 180,338 | -0.29(-2.97%) |
Apr 19, 2023 | 9.870 | 9.910 | 9.740 | 9.780 | 92,593 | -0.14(-1.41%) |
Apr 18, 2023 | 10.21 | 10.33 | 9.870 | 9.920 | 180,791 | -0.20(-1.98%) |
Apr 17, 2023 | 9.950 | 10.45 | 9.900 | 10.12 | 186,637 | +0.18(+1.81%) |
Apr 14, 2023 | 10.02 | 10.35 | 9.920 | 9.940 | 229,579 | -0.01(-0.10%) |
Apr 13, 2023 | 10.05 | 10.43 | 9.950 | 9.950 | 201,904 | -0.11(-1.09%) |
Apr 12, 2023 | 10.61 | 10.61 | 10.02 | 10.06 | 134,525 | -0.28(-2.71%) |
Apr 11, 2023 | 10.45 | 10.65 | 10.25 | 10.34 | 202,904 | -0.21(-1.99%) |
Apr 10, 2023 | 10.43 | 10.71 | 10.18 | 10.55 | 293,797 | +0.06(+0.57%) |
Apr 06, 2023 | 9.960 | 10.74 | 9.960 | 10.49 | 377,002 | +0.46(+4.59%) |
Apr 05, 2023 | 10.51 | 10.69 | 9.899 | 10.03 | 273,029 | -0.66(-6.17%) |
Apr 04, 2023 | 9.910 | 10.86 | 9.815 | 10.69 | 510,192 | +0.79(+7.98%) |