Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 9.822 | 9.872 | 9.575 | 9.712 | 7,101,142 | -0.04(-0.37%) |
Jun 29, 2023 | 9.575 | 9.803 | 9.530 | 9.749 | 3,171,094 | +0.19(+2.00%) |
Jun 28, 2023 | 9.621 | 9.630 | 9.525 | 9.557 | 2,719,078 | -0.05(-0.57%) |
Jun 27, 2023 | 9.585 | 9.685 | 9.566 | 9.612 | 539,556 | +0.01(+0.09%) |
Jun 26, 2023 | 9.548 | 9.669 | 9.548 | 9.603 | 288,049 | +0.10(+1.06%) |
Jun 23, 2023 | 9.530 | 9.621 | 9.493 | 9.502 | 522,283 | -0.03(-0.29%) |
Jun 22, 2023 | 9.621 | 9.621 | 9.521 | 9.530 | 353,535 | -0.10(-1.04%) |
Jun 21, 2023 | 9.612 | 9.685 | 9.585 | 9.630 | 335,478 | +0.02(+0.19%) |
Jun 20, 2023 | 9.730 | 9.794 | 9.612 | 9.612 | 792,055 | -0.11(-1.13%) |
Jun 16, 2023 | 9.849 | 9.867 | 9.712 | 9.721 | 790,079 | -0.10(-1.02%) |
Jun 15, 2023 | 9.831 | 9.885 | 9.712 | 9.822 | 1,710,403 | +0.08(+0.84%) |
Jun 14, 2023 | 9.849 | 9.899 | 9.735 | 9.740 | 642,637 | -0.06(-0.63%) |
Jun 13, 2023 | 9.937 | 9.964 | 9.783 | 9.801 | 1,888,690 | -0.12(-1.18%) |
Jun 12, 2023 | 9.891 | 9.955 | 9.819 | 9.919 | 2,288,434 | +0.06(+0.64%) |
Jun 09, 2023 | 9.891 | 9.909 | 9.837 | 9.855 | 394,373 | -0.04(-0.37%) |
Jun 08, 2023 | 9.873 | 9.914 | 9.783 | 9.891 | 711,804 | +0.04(+0.37%) |
Jun 07, 2023 | 9.765 | 9.937 | 9.756 | 9.855 | 1,284,753 | +0.07(+0.74%) |
Jun 06, 2023 | 9.684 | 9.801 | 9.675 | 9.783 | 743,164 | +0.11(+1.12%) |
Jun 05, 2023 | 9.738 | 9.783 | 9.620 | 9.675 | 814,004 | -0.06(-0.65%) |
Jun 02, 2023 | 9.801 | 9.801 | 9.693 | 9.738 | 965,458 | +0.01(+0.09%) |
Jun 01, 2023 | 9.431 | 9.756 | 9.367 | 9.729 | 2,018,803 | +0.28(+2.96%) |
May 31, 2023 | 9.521 | 9.521 | 9.268 | 9.449 | 626,351 | -0.06(-0.66%) |
May 30, 2023 | 9.747 | 9.769 | 9.512 | 9.512 | 600,277 | -0.20(-2.05%) |
May 26, 2023 | 9.756 | 9.774 | 9.666 | 9.711 | 247,459 | -0.05(-0.46%) |
May 25, 2023 | 9.666 | 9.792 | 9.648 | 9.756 | 212,525 | +0.02(+0.19%) |
May 24, 2023 | 9.738 | 9.774 | 9.648 | 9.738 | 194,264 | +0.00(+0.00%) |
May 23, 2023 | 9.738 | 9.810 | 9.720 | 9.738 | 190,121 | -0.05(-0.46%) |
May 22, 2023 | 9.837 | 9.900 | 9.747 | 9.783 | 224,657 | -0.06(-0.64%) |
May 19, 2023 | 9.900 | 9.962 | 9.792 | 9.846 | 430,049 | -0.02(-0.18%) |
May 18, 2023 | 9.783 | 9.882 | 9.729 | 9.864 | 174,319 | +0.04(+0.37%) |
May 17, 2023 | 9.837 | 9.900 | 9.756 | 9.828 | 226,894 | +0.06(+0.65%) |
May 16, 2023 | 9.765 | 9.864 | 9.747 | 9.765 | 213,074 | -0.11(-1.10%) |
May 15, 2023 | 9.837 | 9.946 | 9.810 | 9.873 | 252,391 | +0.05(+0.46%) |
May 12, 2023 | 9.909 | 10.02 | 9.819 | 9.828 | 390,088 | -0.03(-0.27%) |
May 11, 2023 | 9.909 | 9.909 | 9.524 | 9.855 | 337,156 | +0.25(+2.61%) |
May 10, 2023 | 9.631 | 9.631 | 9.461 | 9.604 | 299,838 | +0.12(+1.23%) |
May 09, 2023 | 9.506 | 9.560 | 9.425 | 9.488 | 141,439 | -0.08(-0.84%) |
May 08, 2023 | 9.560 | 9.604 | 9.506 | 9.569 | 216,888 | +0.06(+0.66%) |
May 05, 2023 | 9.372 | 9.560 | 9.367 | 9.506 | 184,588 | +0.22(+2.41%) |
May 04, 2023 | 9.416 | 9.497 | 9.211 | 9.282 | 196,381 | -0.19(-1.98%) |
May 03, 2023 | 9.452 | 9.620 | 9.452 | 9.470 | 190,578 | +0.04(+0.47%) |
May 02, 2023 | 9.649 | 9.649 | 9.370 | 9.425 | 318,421 | -0.29(-2.95%) |
May 01, 2023 | 9.757 | 9.819 | 9.695 | 9.712 | 300,485 | +0.00(+0.00%) |
Apr 28, 2023 | 9.578 | 9.757 | 9.559 | 9.712 | 187,335 | +0.12(+1.21%) |
Apr 27, 2023 | 9.542 | 9.595 | 9.336 | 9.595 | 486,420 | +0.10(+1.04%) |
Apr 26, 2023 | 9.640 | 9.703 | 9.470 | 9.497 | 303,150 | -0.14(-1.49%) |
Apr 25, 2023 | 9.658 | 9.703 | 9.631 | 9.640 | 150,212 | -0.06(-0.65%) |
Apr 24, 2023 | 9.622 | 9.703 | 9.542 | 9.703 | 178,655 | +0.08(+0.84%) |
Apr 21, 2023 | 9.622 | 9.631 | 9.530 | 9.622 | 175,023 | +0.02(+0.19%) |
Apr 20, 2023 | 9.712 | 9.737 | 9.543 | 9.604 | 184,766 | -0.14(-1.47%) |
Apr 19, 2023 | 9.667 | 9.766 | 9.587 | 9.748 | 169,042 | +0.09(+0.93%) |
Apr 18, 2023 | 9.846 | 9.846 | 9.604 | 9.658 | 274,750 | -0.18(-1.82%) |
Apr 17, 2023 | 9.730 | 9.855 | 9.694 | 9.837 | 295,542 | +0.13(+1.29%) |
Apr 14, 2023 | 9.845 | 9.889 | 9.632 | 9.712 | 373,561 | -0.10(-0.99%) |
Apr 13, 2023 | 9.632 | 9.836 | 9.579 | 9.809 | 271,798 | +0.23(+2.41%) |
Apr 12, 2023 | 9.508 | 9.650 | 9.508 | 9.579 | 334,710 | +0.12(+1.22%) |
Apr 11, 2023 | 9.534 | 9.543 | 9.428 | 9.463 | 420,037 | +0.03(+0.28%) |
Apr 10, 2023 | 9.490 | 9.525 | 9.286 | 9.437 | 260,231 | -0.02(-0.19%) |
Apr 06, 2023 | 9.330 | 9.481 | 9.330 | 9.455 | 298,690 | +0.12(+1.33%) |
Apr 05, 2023 | 9.393 | 9.393 | 9.295 | 9.330 | 204,780 | -0.09(-0.94%) |
Apr 04, 2023 | 9.419 | 9.508 | 9.295 | 9.419 | 211,952 | -0.02(-0.19%) |