Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 8.000 | 8.120 | 7.890 | 7.980 | 324,451 | +0.09(+1.14%) |
Jun 29, 2023 | 8.060 | 8.120 | 7.790 | 7.890 | 326,206 | -0.21(-2.59%) |
Jun 28, 2023 | 7.970 | 8.205 | 7.950 | 8.100 | 374,006 | +0.07(+0.87%) |
Jun 27, 2023 | 7.760 | 8.070 | 7.630 | 8.030 | 602,204 | +0.32(+4.15%) |
Jun 26, 2023 | 7.530 | 7.850 | 7.270 | 7.710 | 626,632 | +0.10(+1.31%) |
Jun 23, 2023 | 8.000 | 8.000 | 7.460 | 7.610 | 7,831,147 | -0.52(-6.40%) |
Jun 22, 2023 | 8.120 | 8.240 | 7.810 | 8.130 | 515,861 | -0.04(-0.49%) |
Jun 21, 2023 | 8.000 | 8.245 | 7.780 | 8.170 | 1,252,675 | +0.51(+6.66%) |
Jun 20, 2023 | 7.250 | 7.760 | 7.250 | 7.660 | 740,985 | +0.26(+3.51%) |
Jun 16, 2023 | 7.220 | 7.460 | 7.160 | 7.400 | 618,417 | +0.25(+3.50%) |
Jun 15, 2023 | 6.900 | 7.220 | 6.900 | 7.150 | 475,772 | +0.15(+2.14%) |
Jun 14, 2023 | 7.030 | 7.085 | 6.831 | 7.000 | 705,801 | -0.06(-0.85%) |
Jun 13, 2023 | 6.800 | 7.085 | 6.770 | 7.060 | 407,857 | +0.34(+5.06%) |
Jun 12, 2023 | 6.350 | 7.040 | 6.010 | 6.720 | 735,652 | -0.45(-6.28%) |
Jun 09, 2023 | 7.190 | 7.331 | 7.060 | 7.170 | 287,199 | +0.02(+0.28%) |
Jun 08, 2023 | 7.270 | 7.320 | 7.100 | 7.150 | 231,807 | -0.11(-1.52%) |
Jun 07, 2023 | 7.430 | 7.600 | 7.240 | 7.260 | 347,560 | -0.13(-1.76%) |
Jun 06, 2023 | 6.820 | 7.430 | 6.770 | 7.390 | 490,569 | +0.50(+7.26%) |
Jun 05, 2023 | 6.690 | 7.080 | 6.550 | 6.890 | 318,131 | +0.07(+1.03%) |
Jun 02, 2023 | 6.740 | 6.970 | 6.711 | 6.820 | 332,875 | +0.20(+3.02%) |
Jun 01, 2023 | 6.750 | 6.865 | 6.430 | 6.620 | 719,173 | -0.30(-4.34%) |
May 31, 2023 | 6.520 | 7.010 | 6.500 | 6.920 | 1,420,177 | +0.33(+5.01%) |
May 30, 2023 | 6.490 | 6.845 | 6.490 | 6.590 | 352,543 | +0.18(+2.81%) |
May 26, 2023 | 6.340 | 6.600 | 6.330 | 6.410 | 574,977 | +0.06(+0.94%) |
May 25, 2023 | 6.720 | 6.800 | 6.340 | 6.350 | 409,607 | -0.29(-4.37%) |
May 24, 2023 | 6.620 | 6.750 | 6.495 | 6.640 | 270,474 | -0.06(-0.90%) |
May 23, 2023 | 6.730 | 7.000 | 6.645 | 6.700 | 485,478 | -0.10(-1.47%) |
May 22, 2023 | 6.500 | 6.890 | 6.480 | 6.800 | 419,051 | +0.28(+4.29%) |
May 19, 2023 | 6.600 | 6.990 | 6.460 | 6.520 | 554,550 | -0.10(-1.51%) |
May 18, 2023 | 5.990 | 6.630 | 5.950 | 6.620 | 1,453,352 | +0.65(+10.89%) |
May 17, 2023 | 5.750 | 6.000 | 5.710 | 5.970 | 1,155,025 | +0.24(+4.19%) |
May 16, 2023 | 5.960 | 6.025 | 5.700 | 5.730 | 471,902 | -0.19(-3.21%) |
May 15, 2023 | 5.880 | 6.070 | 5.855 | 5.920 | 501,258 | +0.06(+1.02%) |
May 12, 2023 | 5.950 | 6.150 | 5.770 | 5.860 | 778,126 | -0.09(-1.60%) |
May 11, 2023 | 5.880 | 6.140 | 5.670 | 5.955 | 959,182 | +0.04(+0.76%) |
May 10, 2023 | 6.630 | 6.700 | 5.750 | 5.910 | 1,763,475 | -1.33(-18.37%) |
May 09, 2023 | 7.380 | 7.460 | 7.040 | 7.240 | 388,735 | -0.19(-2.56%) |
May 08, 2023 | 7.500 | 7.500 | 7.290 | 7.430 | 164,248 | -0.03(-0.40%) |
May 05, 2023 | 7.350 | 7.500 | 7.310 | 7.460 | 189,018 | +0.27(+3.76%) |
May 04, 2023 | 7.400 | 7.430 | 7.130 | 7.190 | 149,935 | -0.18(-2.44%) |
May 03, 2023 | 7.480 | 7.525 | 7.270 | 7.370 | 191,826 | -0.05(-0.67%) |
May 02, 2023 | 7.670 | 7.680 | 7.340 | 7.420 | 254,782 | -0.34(-4.38%) |
May 01, 2023 | 7.560 | 7.820 | 7.480 | 7.760 | 257,873 | +0.17(+2.24%) |
Apr 28, 2023 | 7.780 | 7.910 | 7.515 | 7.590 | 316,358 | -0.22(-2.82%) |
Apr 27, 2023 | 7.780 | 7.830 | 7.560 | 7.810 | 258,668 | +0.21(+2.76%) |
Apr 26, 2023 | 7.680 | 7.840 | 7.530 | 7.600 | 232,395 | +0.09(+1.20%) |
Apr 25, 2023 | 7.990 | 8.025 | 7.490 | 7.510 | 225,467 | -0.53(-6.59%) |
Apr 24, 2023 | 8.450 | 8.470 | 8.000 | 8.040 | 175,997 | -0.41(-4.85%) |
Apr 21, 2023 | 8.340 | 8.635 | 8.170 | 8.450 | 255,434 | +0.14(+1.68%) |
Apr 20, 2023 | 8.170 | 8.600 | 8.170 | 8.310 | 410,694 | +0.03(+0.36%) |
Apr 19, 2023 | 7.990 | 8.360 | 7.970 | 8.280 | 271,791 | +0.20(+2.48%) |
Apr 18, 2023 | 8.180 | 8.180 | 7.900 | 8.080 | 362,094 | +0.00(+0.00%) |
Apr 17, 2023 | 8.190 | 8.339 | 8.045 | 8.080 | 197,889 | -0.13(-1.58%) |
Apr 14, 2023 | 8.070 | 8.435 | 7.970 | 8.210 | 170,622 | +0.12(+1.48%) |
Apr 13, 2023 | 8.010 | 8.240 | 8.010 | 8.090 | 176,458 | +0.18(+2.28%) |
Apr 12, 2023 | 8.400 | 8.690 | 7.860 | 7.910 | 339,873 | -0.48(-5.72%) |
Apr 11, 2023 | 8.190 | 8.500 | 7.770 | 8.390 | 451,429 | +0.59(+7.56%) |
Apr 10, 2023 | 7.850 | 7.860 | 7.690 | 7.800 | 373,433 | -0.14(-1.76%) |
Apr 06, 2023 | 7.860 | 7.970 | 7.530 | 7.940 | 243,793 | +0.16(+2.06%) |
Apr 05, 2023 | 8.100 | 8.100 | 7.760 | 7.780 | 276,184 | -0.36(-4.42%) |
Apr 04, 2023 | 8.190 | 8.270 | 8.020 | 8.140 | 229,834 | -0.07(-0.85%) |