Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 7.640 | 7.950 | 7.460 | 7.690 | 10,034,186 | +0.23(+3.08%) |
Jun 29, 2023 | 7.290 | 8.010 | 7.255 | 7.460 | 12,986,004 | +0.16(+2.19%) |
Jun 28, 2023 | 7.440 | 7.457 | 7.200 | 7.300 | 10,361,536 | -0.20(-2.67%) |
Jun 27, 2023 | 7.300 | 7.570 | 7.140 | 7.500 | 5,932,974 | +0.26(+3.59%) |
Jun 26, 2023 | 7.250 | 7.560 | 7.220 | 7.240 | 5,949,499 | -0.07(-0.96%) |
Jun 23, 2023 | 7.350 | 7.420 | 7.250 | 7.310 | 15,995,197 | -0.22(-2.86%) |
Jun 22, 2023 | 7.530 | 7.620 | 7.350 | 7.525 | 7,308,482 | -0.05(-0.73%) |
Jun 21, 2023 | 7.900 | 7.905 | 7.320 | 7.580 | 18,158,952 | -0.68(-8.23%) |
Jun 20, 2023 | 8.540 | 8.615 | 8.140 | 8.260 | 9,881,775 | -0.38(-4.40%) |
Jun 16, 2023 | 9.020 | 9.200 | 8.560 | 8.640 | 11,196,236 | -0.32(-3.57%) |
Jun 15, 2023 | 9.500 | 9.500 | 8.720 | 8.960 | 15,919,091 | -0.73(-7.53%) |
Jun 14, 2023 | 9.510 | 9.760 | 9.300 | 9.690 | 10,997,006 | +0.24(+2.54%) |
Jun 13, 2023 | 9.010 | 9.710 | 9.010 | 9.450 | 13,804,995 | +0.52(+5.82%) |
Jun 12, 2023 | 8.400 | 9.010 | 8.400 | 8.930 | 15,046,210 | +0.62(+7.46%) |
Jun 09, 2023 | 8.410 | 9.820 | 8.185 | 8.310 | 37,828,400 | +0.09(+1.09%) |
Jun 08, 2023 | 8.150 | 8.340 | 7.850 | 8.220 | 6,169,655 | +0.12(+1.48%) |
Jun 07, 2023 | 8.510 | 8.570 | 7.990 | 8.100 | 6,097,315 | -0.16(-1.94%) |
Jun 06, 2023 | 8.070 | 8.660 | 8.070 | 8.260 | 7,843,864 | +0.08(+0.98%) |
Jun 05, 2023 | 8.320 | 8.550 | 8.050 | 8.180 | 7,242,456 | -0.19(-2.27%) |
Jun 02, 2023 | 7.910 | 8.510 | 7.870 | 8.370 | 11,967,352 | +0.64(+8.28%) |
Jun 01, 2023 | 7.270 | 8.000 | 7.155 | 7.730 | 11,401,945 | +0.45(+6.18%) |
May 31, 2023 | 7.000 | 7.350 | 6.940 | 7.280 | 8,557,864 | +0.23(+3.26%) |
May 30, 2023 | 7.020 | 7.440 | 6.920 | 7.050 | 10,987,885 | +0.16(+2.32%) |
May 26, 2023 | 7.000 | 7.100 | 6.880 | 6.890 | 7,829,790 | -0.10(-1.43%) |
May 25, 2023 | 7.150 | 7.150 | 6.900 | 6.990 | 7,601,695 | -0.07(-0.99%) |
May 24, 2023 | 7.190 | 7.190 | 6.885 | 7.060 | 11,113,002 | -0.19(-2.62%) |
May 23, 2023 | 7.230 | 7.635 | 7.150 | 7.250 | 8,781,921 | -0.08(-1.09%) |
May 22, 2023 | 7.160 | 7.500 | 7.019 | 7.330 | 9,558,879 | +0.16(+2.23%) |
May 19, 2023 | 7.300 | 7.300 | 7.035 | 7.170 | 8,508,498 | -0.18(-2.45%) |
May 18, 2023 | 7.110 | 7.390 | 7.070 | 7.350 | 5,925,662 | +0.21(+2.94%) |
May 17, 2023 | 7.000 | 7.345 | 6.910 | 7.140 | 8,746,747 | +0.16(+2.29%) |
May 16, 2023 | 7.320 | 7.440 | 6.860 | 6.980 | 11,846,195 | -0.46(-6.18%) |
May 15, 2023 | 6.910 | 7.560 | 6.810 | 7.440 | 12,964,244 | +0.50(+7.20%) |
May 12, 2023 | 6.920 | 6.955 | 6.620 | 6.940 | 16,364,126 | +0.08(+1.17%) |
May 11, 2023 | 6.940 | 7.290 | 6.760 | 6.860 | 20,886,034 | -0.67(-8.90%) |
May 10, 2023 | 8.000 | 8.000 | 7.260 | 7.530 | 14,505,189 | -0.30(-3.83%) |
May 09, 2023 | 7.910 | 7.990 | 7.650 | 7.830 | 10,636,137 | -0.26(-3.21%) |
May 08, 2023 | 8.030 | 8.380 | 7.862 | 8.090 | 12,636,187 | +0.28(+3.59%) |
May 05, 2023 | 7.750 | 7.889 | 7.310 | 7.810 | 17,794,184 | +0.17(+2.23%) |
May 04, 2023 | 7.630 | 7.810 | 7.310 | 7.640 | 27,465,158 | -1.19(-13.48%) |
May 03, 2023 | 8.570 | 9.185 | 8.570 | 8.830 | 10,844,995 | +0.22(+2.56%) |
May 02, 2023 | 9.080 | 9.140 | 8.530 | 8.610 | 6,235,188 | -0.46(-5.07%) |
May 01, 2023 | 8.840 | 9.180 | 8.730 | 9.070 | 6,586,531 | +0.19(+2.14%) |
Apr 28, 2023 | 8.690 | 9.040 | 8.540 | 8.880 | 5,446,254 | +0.12(+1.37%) |
Apr 27, 2023 | 8.690 | 8.877 | 8.575 | 8.760 | 5,459,044 | +0.16(+1.86%) |
Apr 26, 2023 | 8.900 | 9.110 | 8.530 | 8.600 | 6,369,419 | -0.20(-2.27%) |
Apr 25, 2023 | 9.200 | 9.300 | 8.800 | 8.800 | 5,845,056 | -0.54(-5.78%) |
Apr 24, 2023 | 9.440 | 9.650 | 9.015 | 9.340 | 5,788,059 | -0.14(-1.48%) |
Apr 21, 2023 | 9.070 | 9.520 | 9.000 | 9.480 | 6,063,649 | +0.40(+4.41%) |
Apr 20, 2023 | 9.335 | 9.520 | 8.955 | 9.080 | 8,270,574 | -0.44(-4.62%) |
Apr 19, 2023 | 9.530 | 9.730 | 9.435 | 9.520 | 7,492,808 | -0.38(-3.84%) |
Apr 18, 2023 | 9.900 | 10.13 | 9.715 | 9.900 | 5,383,634 | +0.13(+1.33%) |
Apr 17, 2023 | 9.540 | 9.820 | 9.480 | 9.770 | 5,597,167 | +0.19(+1.98%) |
Apr 14, 2023 | 10.08 | 10.10 | 9.560 | 9.580 | 9,267,831 | -0.54(-5.34%) |
Apr 13, 2023 | 10.25 | 10.44 | 10.00 | 10.12 | 9,457,181 | -0.08(-0.78%) |
Apr 12, 2023 | 11.66 | 11.67 | 10.01 | 10.20 | 16,188,775 | -1.29(-11.23%) |
Apr 11, 2023 | 11.53 | 11.78 | 11.40 | 11.49 | 7,377,276 | +0.12(+1.06%) |
Apr 10, 2023 | 11.19 | 11.50 | 11.09 | 11.37 | 6,674,881 | -0.04(-0.35%) |
Apr 06, 2023 | 11.12 | 11.58 | 10.97 | 11.41 | 7,742,844 | +0.28(+2.52%) |
Apr 05, 2023 | 11.56 | 11.56 | 11.01 | 11.13 | 7,242,069 | -0.60(-5.12%) |
Apr 04, 2023 | 11.82 | 12.02 | 11.47 | 11.73 | 4,947,008 | +0.02(+0.17%) |