Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 8.420 | 8.484 | 8.150 | 8.220 | 181,249 | -0.10(-1.20%) |
Jun 29, 2023 | 8.600 | 8.850 | 8.260 | 8.320 | 272,663 | -0.25(-2.92%) |
Jun 28, 2023 | 8.070 | 8.600 | 8.070 | 8.570 | 254,502 | +0.47(+5.80%) |
Jun 27, 2023 | 7.920 | 8.150 | 7.760 | 8.100 | 142,556 | +0.25(+3.18%) |
Jun 26, 2023 | 7.850 | 8.032 | 7.790 | 7.850 | 190,843 | -0.03(-0.38%) |
Jun 23, 2023 | 7.750 | 7.970 | 7.750 | 7.880 | 1,108,159 | -0.06(-0.76%) |
Jun 22, 2023 | 7.650 | 8.020 | 7.650 | 7.940 | 195,897 | +0.20(+2.58%) |
Jun 21, 2023 | 7.960 | 7.980 | 7.600 | 7.740 | 320,809 | -0.31(-3.85%) |
Jun 20, 2023 | 7.770 | 8.080 | 7.740 | 8.050 | 310,510 | +0.15(+1.90%) |
Jun 16, 2023 | 8.260 | 8.290 | 7.890 | 7.900 | 400,162 | -0.22(-2.71%) |
Jun 15, 2023 | 7.970 | 8.200 | 7.860 | 8.120 | 315,269 | +0.07(+0.87%) |
Jun 14, 2023 | 8.630 | 8.720 | 7.910 | 8.050 | 375,933 | -0.54(-6.29%) |
Jun 13, 2023 | 8.370 | 8.650 | 8.370 | 8.590 | 268,343 | +0.30(+3.62%) |
Jun 12, 2023 | 8.110 | 8.310 | 8.100 | 8.290 | 146,289 | +0.26(+3.24%) |
Jun 09, 2023 | 8.050 | 8.275 | 7.960 | 8.030 | 130,956 | +0.05(+0.63%) |
Jun 08, 2023 | 7.920 | 8.000 | 7.780 | 7.980 | 143,642 | +0.05(+0.63%) |
Jun 07, 2023 | 8.180 | 8.355 | 7.921 | 7.930 | 203,637 | -0.16(-1.98%) |
Jun 06, 2023 | 7.880 | 8.330 | 7.862 | 8.090 | 279,809 | +0.16(+2.02%) |
Jun 05, 2023 | 7.610 | 7.980 | 7.480 | 7.930 | 236,882 | +0.23(+2.99%) |
Jun 02, 2023 | 7.840 | 7.875 | 7.570 | 7.700 | 247,657 | -0.02(-0.26%) |
Jun 01, 2023 | 8.120 | 8.240 | 7.660 | 7.720 | 243,658 | -0.55(-6.65%) |
May 31, 2023 | 8.030 | 8.320 | 8.030 | 8.270 | 661,067 | +0.18(+2.22%) |
May 30, 2023 | 7.790 | 8.520 | 7.790 | 8.090 | 439,022 | +0.38(+4.93%) |
May 26, 2023 | 7.210 | 7.740 | 7.210 | 7.710 | 273,025 | +0.52(+7.23%) |
May 25, 2023 | 7.360 | 7.360 | 7.175 | 7.190 | 194,222 | -0.05(-0.69%) |
May 24, 2023 | 7.080 | 7.300 | 7.070 | 7.240 | 142,921 | +0.09(+1.26%) |
May 23, 2023 | 7.290 | 7.415 | 7.050 | 7.150 | 193,733 | -0.14(-1.92%) |
May 22, 2023 | 6.980 | 7.300 | 6.910 | 7.290 | 281,106 | +0.23(+3.26%) |
May 19, 2023 | 6.850 | 7.250 | 6.826 | 7.060 | 356,338 | +0.23(+3.37%) |
May 18, 2023 | 6.110 | 6.870 | 6.110 | 6.830 | 419,397 | +0.67(+10.88%) |
May 17, 2023 | 5.380 | 6.215 | 5.360 | 6.160 | 547,217 | +0.31(+5.30%) |
May 16, 2023 | 5.940 | 6.100 | 5.800 | 5.850 | 114,695 | -0.17(-2.82%) |
May 15, 2023 | 5.650 | 6.080 | 5.650 | 6.020 | 250,833 | +0.35(+6.17%) |
May 12, 2023 | 5.730 | 5.870 | 5.580 | 5.670 | 203,802 | -0.10(-1.73%) |
May 11, 2023 | 5.890 | 6.030 | 5.440 | 5.770 | 369,191 | -0.25(-4.15%) |
May 10, 2023 | 6.000 | 6.150 | 5.950 | 6.020 | 177,761 | +0.12(+2.03%) |
May 09, 2023 | 5.770 | 5.950 | 5.770 | 5.900 | 154,394 | +0.13(+2.25%) |
May 08, 2023 | 5.700 | 5.820 | 5.690 | 5.770 | 150,447 | +0.10(+1.76%) |
May 05, 2023 | 5.510 | 5.740 | 5.450 | 5.670 | 257,834 | +0.28(+5.19%) |
May 04, 2023 | 5.400 | 5.500 | 5.301 | 5.390 | 205,625 | -0.03(-0.55%) |
May 03, 2023 | 5.460 | 5.550 | 5.270 | 5.420 | 234,490 | -0.02(-0.37%) |
May 02, 2023 | 5.800 | 5.865 | 5.390 | 5.440 | 173,442 | -0.37(-6.37%) |
May 01, 2023 | 5.890 | 6.030 | 5.760 | 5.810 | 137,847 | -0.07(-1.19%) |
Apr 28, 2023 | 5.820 | 6.030 | 5.700 | 5.880 | 239,347 | +0.02(+0.34%) |
Apr 27, 2023 | 5.810 | 5.980 | 5.770 | 5.860 | 154,736 | +0.14(+2.45%) |
Apr 26, 2023 | 5.680 | 5.760 | 5.610 | 5.720 | 183,873 | +0.06(+1.06%) |
Apr 25, 2023 | 5.900 | 5.900 | 5.530 | 5.660 | 374,557 | -0.26(-4.39%) |
Apr 24, 2023 | 5.900 | 6.060 | 5.820 | 5.920 | 226,141 | +0.02(+0.34%) |
Apr 21, 2023 | 6.030 | 6.060 | 5.790 | 5.900 | 172,456 | -0.13(-2.16%) |
Apr 20, 2023 | 6.000 | 6.123 | 5.990 | 6.030 | 112,962 | +0.02(+0.33%) |
Apr 19, 2023 | 5.900 | 6.050 | 5.900 | 6.010 | 140,717 | -0.05(-0.83%) |
Apr 18, 2023 | 6.180 | 6.200 | 6.010 | 6.060 | 114,541 | -0.04(-0.66%) |
Apr 17, 2023 | 6.200 | 6.300 | 6.000 | 6.100 | 128,668 | -0.09(-1.45%) |
Apr 14, 2023 | 6.020 | 6.230 | 6.000 | 6.190 | 155,539 | +0.06(+0.98%) |
Apr 13, 2023 | 6.050 | 6.315 | 6.050 | 6.130 | 144,386 | +0.12(+2.00%) |
Apr 12, 2023 | 6.170 | 6.290 | 5.940 | 6.010 | 217,937 | -0.05(-0.83%) |
Apr 11, 2023 | 6.130 | 6.240 | 6.005 | 6.060 | 122,794 | -0.10(-1.62%) |
Apr 10, 2023 | 5.950 | 6.185 | 5.900 | 6.160 | 276,397 | +0.18(+3.01%) |
Apr 06, 2023 | 5.920 | 6.100 | 5.780 | 5.980 | 319,270 | -0.07(-1.16%) |
Apr 05, 2023 | 6.260 | 6.260 | 5.920 | 6.050 | 231,225 | -0.31(-4.87%) |
Apr 04, 2023 | 6.460 | 6.515 | 6.290 | 6.360 | 172,754 | -0.08(-1.24%) |