Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 7.830 | 7.850 | 7.809 | 7.830 | 10,304 | +0.13(+1.75%) |
Jun 29, 2023 | 7.705 | 7.752 | 7.695 | 7.695 | 25,240 | -0.02(-0.27%) |
Jun 28, 2023 | 7.785 | 7.817 | 7.710 | 7.716 | 12,151 | -0.14(-1.78%) |
Jun 27, 2023 | 8.000 | 8.000 | 7.800 | 7.856 | 31,130 | -0.09(-1.18%) |
Jun 26, 2023 | 7.810 | 7.960 | 7.810 | 7.950 | 86,224 | +0.14(+1.79%) |
Jun 23, 2023 | 8.100 | 8.100 | 7.680 | 7.810 | 57,705 | -0.30(-3.70%) |
Jun 22, 2023 | 7.900 | 8.140 | 7.900 | 8.110 | 2,100,439 | -0.07(-0.86%) |
Jun 21, 2023 | 7.900 | 8.200 | 7.900 | 8.180 | 14,079 | +0.08(+1.04%) |
Jun 20, 2023 | 8.500 | 8.500 | 7.974 | 8.096 | 23,773 | -0.15(-1.87%) |
Jun 16, 2023 | 8.280 | 8.370 | 8.220 | 8.250 | 23,265 | -0.02(-0.21%) |
Jun 15, 2023 | 8.490 | 8.490 | 8.050 | 8.267 | 57,885 | +0.23(+2.89%) |
Jun 14, 2023 | 7.910 | 8.190 | 7.900 | 8.035 | 59,399 | +0.40(+5.17%) |
Jun 13, 2023 | 7.610 | 7.640 | 7.560 | 7.640 | 24,431 | +0.22(+2.96%) |
Jun 12, 2023 | 7.510 | 7.510 | 7.390 | 7.420 | 32,920 | -0.12(-1.56%) |
Jun 09, 2023 | 7.250 | 7.570 | 7.250 | 7.537 | 28,751 | -0.03(-0.44%) |
Jun 08, 2023 | 7.400 | 7.571 | 7.390 | 7.571 | 11,969 | +0.20(+2.69%) |
Jun 07, 2023 | 7.490 | 7.500 | 7.372 | 7.372 | 15,538 | -0.07(-0.91%) |
Jun 06, 2023 | 7.420 | 7.460 | 7.400 | 7.440 | 26,736 | +0.08(+1.09%) |
Jun 05, 2023 | 7.340 | 7.480 | 7.270 | 7.360 | 51,690 | -0.14(-1.87%) |
Jun 02, 2023 | 7.580 | 7.674 | 7.459 | 7.500 | 31,496 | +0.33(+4.60%) |
Jun 01, 2023 | 7.060 | 7.250 | 7.058 | 7.170 | 15,575 | +0.20(+2.87%) |
May 31, 2023 | 7.240 | 7.240 | 6.970 | 6.970 | 291,862 | -0.33(-4.52%) |
May 30, 2023 | 7.210 | 7.450 | 7.210 | 7.300 | 23,310 | -0.14(-1.88%) |
May 26, 2023 | 7.550 | 7.550 | 7.390 | 7.440 | 10,648 | +0.06(+0.74%) |
May 25, 2023 | 7.470 | 7.509 | 7.380 | 7.385 | 15,775 | -0.07(-0.87%) |
May 24, 2023 | 7.515 | 7.600 | 7.390 | 7.450 | 40,020 | -0.28(-3.62%) |
May 23, 2023 | 7.700 | 7.813 | 7.680 | 7.730 | 18,346 | -0.05(-0.64%) |
May 22, 2023 | 7.840 | 7.840 | 7.780 | 7.780 | 14,346 | -0.10(-1.33%) |
May 19, 2023 | 7.779 | 7.939 | 7.740 | 7.885 | 21,980 | +0.09(+1.22%) |
May 18, 2023 | 7.340 | 7.790 | 7.340 | 7.790 | 17,301 | +0.00(+0.00%) |
May 17, 2023 | 7.780 | 7.800 | 7.677 | 7.790 | 46,157 | +0.07(+0.85%) |
May 16, 2023 | 7.623 | 7.724 | 7.611 | 7.724 | 25,820 | -0.06(-0.72%) |
May 15, 2023 | 7.400 | 7.820 | 7.400 | 7.780 | 162,068 | +0.09(+1.17%) |
May 12, 2023 | 7.573 | 7.690 | 7.510 | 7.690 | 10,247 | +0.17(+2.26%) |
May 11, 2023 | 7.661 | 7.900 | 7.400 | 7.520 | 66,555 | -0.47(-5.88%) |
May 10, 2023 | 8.090 | 8.190 | 7.903 | 7.990 | 45,738 | -0.31(-3.69%) |
May 09, 2023 | 8.300 | 8.370 | 7.900 | 8.296 | 25,272 | -0.05(-0.65%) |
May 08, 2023 | 8.120 | 8.355 | 8.120 | 8.350 | 34,530 | +0.35(+4.37%) |
May 05, 2023 | 7.400 | 8.000 | 7.400 | 8.000 | 29,505 | +0.31(+4.09%) |
May 04, 2023 | 7.745 | 7.800 | 7.400 | 7.686 | 20,583 | +0.02(+0.27%) |
May 03, 2023 | 7.670 | 7.717 | 7.610 | 7.665 | 28,086 | -0.05(-0.71%) |
May 02, 2023 | 7.620 | 7.760 | 7.600 | 7.720 | 29,794 | -0.04(-0.52%) |
May 01, 2023 | 7.290 | 7.780 | 7.280 | 7.760 | 41,573 | +0.13(+1.70%) |
Apr 28, 2023 | 7.400 | 7.680 | 7.400 | 7.630 | 28,373 | -0.08(-1.04%) |
Apr 27, 2023 | 7.590 | 7.710 | 7.570 | 7.710 | 26,516 | +0.10(+1.27%) |
Apr 26, 2023 | 7.400 | 7.714 | 7.400 | 7.613 | 20,912 | +0.10(+1.37%) |
Apr 25, 2023 | 7.670 | 7.670 | 7.140 | 7.510 | 77,694 | -0.15(-1.96%) |
Apr 24, 2023 | 7.110 | 7.694 | 7.110 | 7.660 | 44,740 | +0.13(+1.73%) |
Apr 21, 2023 | 7.640 | 7.660 | 7.470 | 7.530 | 81,703 | -0.22(-2.84%) |
Apr 20, 2023 | 7.720 | 7.900 | 7.710 | 7.750 | 81,967 | -0.11(-1.40%) |
Apr 19, 2023 | 8.000 | 8.380 | 7.590 | 7.860 | 85,648 | -0.35(-4.26%) |
Apr 18, 2023 | 7.970 | 8.300 | 7.900 | 8.210 | 145,487 | +0.21(+2.63%) |
Apr 17, 2023 | 7.810 | 8.000 | 7.711 | 8.000 | 101,879 | +0.19(+2.43%) |
Apr 14, 2023 | 7.650 | 7.840 | 7.510 | 7.811 | 55,851 | +0.19(+2.50%) |
Apr 13, 2023 | 7.424 | 7.720 | 7.424 | 7.620 | 60,791 | +0.29(+3.90%) |
Apr 12, 2023 | 7.210 | 7.386 | 7.200 | 7.334 | 83,756 | +0.15(+2.14%) |
Apr 11, 2023 | 6.780 | 7.190 | 6.780 | 7.180 | 62,830 | +0.31(+4.51%) |
Apr 10, 2023 | 6.970 | 6.970 | 6.790 | 6.870 | 17,759 | -0.00(-0.07%) |
Apr 06, 2023 | 6.710 | 6.900 | 6.700 | 6.875 | 66,118 | +0.05(+0.81%) |
Apr 05, 2023 | 6.540 | 6.870 | 6.540 | 6.820 | 58,798 | +0.24(+3.65%) |
Apr 04, 2023 | 6.800 | 7.000 | 6.490 | 6.580 | 97,176 | -0.30(-4.36%) |