Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 9.734 | 9.784 | 9.490 | 9.625 | 7,165,342 | -0.04(-0.37%) |
Jun 29, 2023 | 9.490 | 9.716 | 9.444 | 9.661 | 3,199,763 | +0.19(+2.00%) |
Jun 28, 2023 | 9.535 | 9.544 | 9.440 | 9.472 | 2,743,661 | -0.05(-0.57%) |
Jun 27, 2023 | 9.499 | 9.598 | 9.481 | 9.526 | 544,434 | +0.01(+0.09%) |
Jun 26, 2023 | 9.462 | 9.582 | 9.462 | 9.517 | 290,653 | +0.10(+1.06%) |
Jun 23, 2023 | 9.444 | 9.535 | 9.408 | 9.417 | 527,005 | -0.03(-0.29%) |
Jun 22, 2023 | 9.535 | 9.535 | 9.435 | 9.444 | 356,732 | -0.10(-1.04%) |
Jun 21, 2023 | 9.526 | 9.598 | 9.499 | 9.544 | 338,511 | +0.02(+0.19%) |
Jun 20, 2023 | 9.643 | 9.707 | 9.526 | 9.526 | 799,215 | -0.11(-1.13%) |
Jun 16, 2023 | 9.761 | 9.779 | 9.625 | 9.634 | 797,222 | -0.10(-1.02%) |
Jun 15, 2023 | 9.743 | 9.797 | 9.625 | 9.734 | 1,725,866 | +0.08(+0.84%) |
Jun 14, 2023 | 9.761 | 9.810 | 9.648 | 9.652 | 648,447 | -0.06(-0.63%) |
Jun 13, 2023 | 9.848 | 9.874 | 9.695 | 9.713 | 1,905,765 | -0.12(-1.18%) |
Jun 12, 2023 | 9.803 | 9.865 | 9.731 | 9.830 | 2,309,124 | +0.06(+0.64%) |
Jun 09, 2023 | 9.803 | 9.821 | 9.749 | 9.767 | 397,938 | -0.04(-0.37%) |
Jun 08, 2023 | 9.785 | 9.825 | 9.695 | 9.803 | 718,239 | +0.04(+0.37%) |
Jun 07, 2023 | 9.677 | 9.848 | 9.669 | 9.767 | 1,296,368 | +0.07(+0.74%) |
Jun 06, 2023 | 9.597 | 9.713 | 9.588 | 9.695 | 749,883 | +0.11(+1.12%) |
Jun 05, 2023 | 9.651 | 9.695 | 9.534 | 9.588 | 821,363 | -0.06(-0.65%) |
Jun 02, 2023 | 9.713 | 9.713 | 9.606 | 9.651 | 974,186 | +0.01(+0.09%) |
Jun 01, 2023 | 9.346 | 9.669 | 9.284 | 9.642 | 2,037,055 | +0.28(+2.96%) |
May 31, 2023 | 9.436 | 9.436 | 9.185 | 9.364 | 632,014 | -0.06(-0.66%) |
May 30, 2023 | 9.660 | 9.682 | 9.427 | 9.427 | 605,704 | -0.20(-2.05%) |
May 26, 2023 | 9.669 | 9.686 | 9.579 | 9.624 | 249,697 | -0.04(-0.46%) |
May 25, 2023 | 9.579 | 9.704 | 9.561 | 9.669 | 214,446 | +0.02(+0.19%) |
May 24, 2023 | 9.651 | 9.686 | 9.561 | 9.651 | 196,020 | +0.00(+0.00%) |
May 23, 2023 | 9.651 | 9.722 | 9.633 | 9.651 | 191,840 | -0.04(-0.46%) |
May 22, 2023 | 9.749 | 9.812 | 9.660 | 9.695 | 226,688 | -0.06(-0.64%) |
May 19, 2023 | 9.812 | 9.873 | 9.704 | 9.758 | 433,937 | -0.02(-0.18%) |
May 18, 2023 | 9.695 | 9.794 | 9.642 | 9.776 | 175,895 | +0.04(+0.37%) |
May 17, 2023 | 9.749 | 9.812 | 9.669 | 9.740 | 228,945 | +0.06(+0.65%) |
May 16, 2023 | 9.677 | 9.776 | 9.660 | 9.677 | 215,001 | -0.11(-1.10%) |
May 15, 2023 | 9.749 | 9.857 | 9.722 | 9.785 | 254,673 | +0.04(+0.46%) |
May 12, 2023 | 9.820 | 9.926 | 9.731 | 9.740 | 393,615 | -0.03(-0.27%) |
May 11, 2023 | 9.820 | 9.820 | 9.439 | 9.767 | 340,205 | +0.25(+2.61%) |
May 10, 2023 | 9.545 | 9.545 | 9.376 | 9.518 | 302,549 | +0.12(+1.23%) |
May 09, 2023 | 9.421 | 9.474 | 9.341 | 9.403 | 142,717 | -0.08(-0.84%) |
May 08, 2023 | 9.474 | 9.518 | 9.421 | 9.483 | 218,849 | +0.06(+0.66%) |
May 05, 2023 | 9.288 | 9.474 | 9.283 | 9.421 | 186,257 | +0.22(+2.41%) |
May 04, 2023 | 9.332 | 9.412 | 9.128 | 9.199 | 198,156 | -0.19(-1.98%) |
May 03, 2023 | 9.368 | 9.534 | 9.368 | 9.385 | 192,301 | +0.04(+0.47%) |
May 02, 2023 | 9.563 | 9.563 | 9.286 | 9.341 | 321,300 | -0.28(-2.95%) |
May 01, 2023 | 9.669 | 9.731 | 9.608 | 9.625 | 303,201 | +0.00(+0.00%) |
Apr 28, 2023 | 9.492 | 9.669 | 9.474 | 9.625 | 189,029 | +0.12(+1.21%) |
Apr 27, 2023 | 9.456 | 9.509 | 9.252 | 9.509 | 490,818 | +0.10(+1.04%) |
Apr 26, 2023 | 9.554 | 9.616 | 9.385 | 9.412 | 305,891 | -0.14(-1.49%) |
Apr 25, 2023 | 9.572 | 9.616 | 9.545 | 9.554 | 151,570 | -0.06(-0.65%) |
Apr 24, 2023 | 9.536 | 9.616 | 9.456 | 9.616 | 180,270 | +0.08(+0.84%) |
Apr 21, 2023 | 9.536 | 9.545 | 9.445 | 9.536 | 176,605 | +0.02(+0.19%) |
Apr 20, 2023 | 9.625 | 9.650 | 9.458 | 9.518 | 186,436 | -0.14(-1.47%) |
Apr 19, 2023 | 9.580 | 9.678 | 9.501 | 9.660 | 170,570 | +0.09(+0.93%) |
Apr 18, 2023 | 9.758 | 9.758 | 9.518 | 9.572 | 277,234 | -0.18(-1.82%) |
Apr 17, 2023 | 9.643 | 9.767 | 9.607 | 9.749 | 298,214 | +0.12(+1.29%) |
Apr 14, 2023 | 9.757 | 9.801 | 9.546 | 9.625 | 376,938 | -0.10(-0.99%) |
Apr 13, 2023 | 9.546 | 9.748 | 9.493 | 9.722 | 274,255 | +0.23(+2.41%) |
Apr 12, 2023 | 9.423 | 9.563 | 9.423 | 9.493 | 337,736 | +0.11(+1.22%) |
Apr 11, 2023 | 9.449 | 9.458 | 9.344 | 9.379 | 423,835 | +0.03(+0.28%) |
Apr 10, 2023 | 9.405 | 9.440 | 9.203 | 9.352 | 262,584 | -0.02(-0.19%) |
Apr 06, 2023 | 9.247 | 9.396 | 9.247 | 9.370 | 301,390 | +0.12(+1.33%) |
Apr 05, 2023 | 9.308 | 9.308 | 9.212 | 9.247 | 206,631 | -0.09(-0.94%) |
Apr 04, 2023 | 9.335 | 9.423 | 9.212 | 9.335 | 213,868 | -0.02(-0.19%) |