Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 8.010 | 8.180 | 7.900 | 8.130 | 710,877 | +0.22(+2.78%) |
Jun 29, 2023 | 7.980 | 8.200 | 7.870 | 7.910 | 874,309 | -0.07(-0.88%) |
Jun 28, 2023 | 8.090 | 8.090 | 7.870 | 7.980 | 1,317,669 | -0.10(-1.24%) |
Jun 27, 2023 | 8.200 | 8.220 | 8.010 | 8.080 | 688,132 | -0.12(-1.46%) |
Jun 26, 2023 | 8.120 | 8.280 | 8.000 | 8.200 | 704,685 | +0.04(+0.49%) |
Jun 23, 2023 | 8.250 | 8.250 | 8.080 | 8.160 | 982,399 | -0.14(-1.69%) |
Jun 22, 2023 | 8.460 | 8.460 | 8.260 | 8.300 | 590,478 | -0.22(-2.58%) |
Jun 21, 2023 | 8.360 | 8.620 | 8.220 | 8.520 | 608,478 | +0.11(+1.31%) |
Jun 20, 2023 | 8.530 | 8.580 | 8.300 | 8.410 | 963,674 | -0.16(-1.87%) |
Jun 16, 2023 | 8.950 | 8.960 | 8.410 | 8.570 | 4,097,261 | -0.26(-2.94%) |
Jun 15, 2023 | 8.760 | 8.940 | 8.580 | 8.830 | 849,108 | +0.08(+0.91%) |
Jun 14, 2023 | 8.850 | 8.935 | 8.590 | 8.750 | 796,239 | -0.08(-0.91%) |
Jun 13, 2023 | 8.750 | 8.990 | 8.510 | 8.830 | 884,454 | +0.18(+2.02%) |
Jun 12, 2023 | 9.200 | 9.360 | 8.490 | 8.655 | 1,656,285 | -0.50(-5.41%) |
Jun 09, 2023 | 9.280 | 10.17 | 8.910 | 9.150 | 3,982,144 | -0.09(-0.97%) |
Jun 08, 2023 | 9.390 | 9.500 | 9.120 | 9.240 | 892,811 | -0.14(-1.49%) |
Jun 07, 2023 | 9.070 | 9.470 | 9.014 | 9.380 | 920,716 | +0.27(+2.96%) |
Jun 06, 2023 | 9.110 | 9.215 | 8.940 | 9.110 | 715,276 | +0.04(+0.44%) |
Jun 05, 2023 | 9.050 | 9.230 | 9.030 | 9.070 | 702,333 | -0.07(-0.77%) |
Jun 02, 2023 | 9.170 | 9.240 | 8.915 | 9.140 | 811,391 | +0.04(+0.44%) |
Jun 01, 2023 | 9.220 | 9.340 | 9.050 | 9.100 | 653,851 | -0.14(-1.52%) |
May 31, 2023 | 9.180 | 9.470 | 9.000 | 9.240 | 683,974 | +0.06(+0.65%) |
May 30, 2023 | 9.450 | 9.500 | 9.070 | 9.180 | 650,165 | -0.14(-1.50%) |
May 26, 2023 | 8.970 | 9.355 | 8.945 | 9.320 | 960,729 | +0.36(+4.02%) |
May 25, 2023 | 9.220 | 9.260 | 8.880 | 8.960 | 711,672 | -0.25(-2.71%) |
May 24, 2023 | 9.170 | 9.270 | 9.055 | 9.210 | 762,279 | -0.05(-0.54%) |
May 23, 2023 | 9.440 | 9.729 | 9.200 | 9.260 | 957,685 | -0.24(-2.53%) |
May 22, 2023 | 9.450 | 9.590 | 9.350 | 9.500 | 665,369 | +0.05(+0.53%) |
May 19, 2023 | 9.450 | 9.530 | 9.270 | 9.450 | 547,935 | +0.16(+1.72%) |
May 18, 2023 | 9.500 | 9.500 | 9.030 | 9.290 | 734,727 | -0.21(-2.21%) |
May 17, 2023 | 9.090 | 9.510 | 8.940 | 9.500 | 801,084 | +0.49(+5.44%) |
May 16, 2023 | 9.360 | 9.380 | 8.870 | 9.010 | 954,677 | -0.48(-5.06%) |
May 15, 2023 | 9.140 | 9.660 | 9.070 | 9.490 | 883,281 | +0.39(+4.29%) |
May 12, 2023 | 9.260 | 9.320 | 8.880 | 9.100 | 533,527 | -0.09(-0.98%) |
May 11, 2023 | 9.370 | 9.450 | 9.030 | 9.190 | 860,401 | -0.17(-1.82%) |
May 10, 2023 | 9.320 | 9.630 | 9.040 | 9.360 | 1,250,446 | +0.29(+3.20%) |
May 09, 2023 | 8.150 | 9.280 | 8.020 | 9.070 | 1,230,195 | +0.66(+7.85%) |
May 08, 2023 | 8.420 | 8.450 | 8.200 | 8.410 | 880,194 | -0.03(-0.36%) |
May 05, 2023 | 8.500 | 8.630 | 8.410 | 8.440 | 796,423 | +0.04(+0.48%) |
May 04, 2023 | 8.320 | 8.485 | 8.110 | 8.400 | 798,615 | +0.06(+0.72%) |
May 03, 2023 | 8.050 | 8.500 | 8.030 | 8.340 | 1,268,235 | +0.34(+4.25%) |
May 02, 2023 | 8.280 | 8.390 | 7.950 | 8.000 | 994,335 | -0.22(-2.68%) |
May 01, 2023 | 8.150 | 8.270 | 7.980 | 8.220 | 853,817 | +0.08(+0.98%) |
Apr 28, 2023 | 8.200 | 8.230 | 8.050 | 8.140 | 695,324 | -0.05(-0.61%) |
Apr 27, 2023 | 8.310 | 8.370 | 8.060 | 8.190 | 727,456 | -0.05(-0.61%) |
Apr 26, 2023 | 7.760 | 8.290 | 7.660 | 8.240 | 1,236,806 | +0.48(+6.19%) |
Apr 25, 2023 | 7.810 | 7.880 | 7.650 | 7.760 | 699,764 | -0.09(-1.15%) |
Apr 24, 2023 | 8.010 | 8.040 | 7.680 | 7.850 | 621,921 | -0.18(-2.24%) |
Apr 21, 2023 | 7.970 | 8.080 | 7.930 | 8.030 | 642,162 | +0.06(+0.75%) |
Apr 20, 2023 | 8.150 | 8.150 | 7.930 | 7.970 | 857,550 | -0.23(-2.80%) |
Apr 19, 2023 | 8.060 | 8.280 | 8.000 | 8.200 | 605,459 | +0.08(+0.99%) |
Apr 18, 2023 | 8.160 | 8.160 | 7.990 | 8.120 | 703,639 | -0.01(-0.12%) |
Apr 17, 2023 | 7.950 | 8.260 | 7.857 | 8.130 | 1,222,660 | +0.25(+3.17%) |
Apr 14, 2023 | 8.020 | 8.040 | 7.645 | 7.880 | 866,393 | -0.19(-2.35%) |
Apr 13, 2023 | 7.690 | 8.150 | 7.690 | 8.070 | 1,391,218 | +0.41(+5.35%) |
Apr 12, 2023 | 7.750 | 7.880 | 7.590 | 7.660 | 696,435 | -0.01(-0.13%) |
Apr 11, 2023 | 7.700 | 7.800 | 7.600 | 7.670 | 801,556 | -0.03(-0.39%) |
Apr 10, 2023 | 7.780 | 7.780 | 7.440 | 7.700 | 1,250,631 | -0.09(-1.16%) |
Apr 06, 2023 | 7.870 | 7.870 | 7.685 | 7.790 | 910,731 | -0.08(-1.02%) |
Apr 05, 2023 | 7.970 | 8.100 | 7.795 | 7.870 | 838,424 | -0.20(-2.48%) |
Apr 04, 2023 | 8.500 | 8.511 | 7.943 | 8.070 | 1,265,141 | -0.44(-5.17%) |