Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 12.05 | 13.72 | 11.89 | 12.96 | 182,031 | +1.43(+12.40%) |
Jun 29, 2023 | 12.11 | 12.60 | 11.37 | 11.53 | 131,254 | -0.40(-3.35%) |
Jun 28, 2023 | 10.20 | 12.96 | 10.20 | 11.93 | 304,450 | +1.70(+16.62%) |
Jun 27, 2023 | 9.580 | 10.78 | 9.580 | 10.23 | 76,558 | +0.63(+6.56%) |
Jun 26, 2023 | 9.780 | 10.11 | 9.530 | 9.600 | 30,764 | -0.39(-3.90%) |
Jun 23, 2023 | 9.910 | 10.94 | 9.890 | 9.990 | 664,613 | -0.13(-1.28%) |
Jun 22, 2023 | 8.420 | 10.47 | 8.335 | 10.12 | 362,478 | +1.54(+17.95%) |
Jun 21, 2023 | 9.110 | 9.120 | 8.110 | 8.580 | 133,582 | -0.59(-6.43%) |
Jun 20, 2023 | 9.000 | 9.450 | 8.640 | 9.170 | 176,778 | +0.41(+4.68%) |
Jun 16, 2023 | 8.540 | 9.590 | 8.450 | 8.760 | 737,990 | +0.25(+2.94%) |
Jun 15, 2023 | 7.780 | 8.850 | 7.600 | 8.510 | 194,155 | +0.29(+3.53%) |
Jun 14, 2023 | 8.210 | 8.790 | 7.550 | 8.220 | 300,512 | -0.15(-1.79%) |
Jun 13, 2023 | 7.820 | 8.780 | 7.760 | 8.370 | 203,658 | +0.56(+7.16%) |
Jun 12, 2023 | 9.150 | 9.150 | 7.500 | 7.811 | 110,009 | -1.79(-18.64%) |
Jun 09, 2023 | 9.594 | 10.28 | 9.045 | 9.600 | 86,406 | -0.81(-7.74%) |
Jun 08, 2023 | 9.210 | 10.49 | 9.132 | 10.41 | 85,916 | +1.02(+10.92%) |
Jun 07, 2023 | 9.948 | 10.20 | 8.850 | 9.381 | 66,694 | -0.67(-6.66%) |
Jun 06, 2023 | 8.550 | 10.80 | 8.552 | 10.05 | 107,625 | +1.20(+13.58%) |
Jun 05, 2023 | 9.000 | 9.129 | 8.400 | 8.848 | 47,413 | +0.39(+4.63%) |
Jun 02, 2023 | 8.718 | 9.150 | 8.100 | 8.457 | 60,406 | -0.30(-3.39%) |
Jun 01, 2023 | 9.900 | 9.900 | 8.552 | 8.754 | 29,301 | -0.89(-9.27%) |
May 31, 2023 | 9.690 | 9.900 | 9.012 | 9.648 | 127,964 | -0.00(-0.02%) |
May 30, 2023 | 9.600 | 10.19 | 9.075 | 9.649 | 42,643 | -0.03(-0.26%) |
May 26, 2023 | 8.964 | 10.01 | 8.925 | 9.675 | 34,228 | +0.34(+3.65%) |
May 25, 2023 | 8.805 | 9.556 | 8.400 | 9.335 | 39,752 | +0.57(+6.45%) |
May 24, 2023 | 9.000 | 9.000 | 8.400 | 8.769 | 35,900 | +0.26(+3.01%) |
May 23, 2023 | 8.250 | 8.925 | 8.250 | 8.512 | 53,333 | +0.40(+5.00%) |
May 22, 2023 | 8.086 | 8.700 | 7.515 | 8.107 | 57,338 | -0.06(-0.72%) |
May 19, 2023 | 7.950 | 8.386 | 7.650 | 8.166 | 40,001 | +0.22(+2.72%) |
May 18, 2023 | 7.463 | 7.950 | 7.351 | 7.950 | 46,560 | +0.52(+6.98%) |
May 17, 2023 | 7.047 | 7.500 | 6.900 | 7.431 | 57,531 | +0.34(+4.76%) |
May 16, 2023 | 7.316 | 7.500 | 7.050 | 7.093 | 15,110 | -0.26(-3.59%) |
May 15, 2023 | 7.950 | 8.025 | 7.200 | 7.357 | 11,659 | -0.04(-0.53%) |
May 12, 2023 | 7.405 | 7.650 | 7.192 | 7.396 | 50,594 | -0.10(-1.36%) |
May 11, 2023 | 7.689 | 7.950 | 7.402 | 7.498 | 33,213 | -0.15(-1.98%) |
May 10, 2023 | 7.800 | 8.250 | 7.125 | 7.650 | 201,839 | -0.07(-0.87%) |
May 09, 2023 | 7.350 | 7.950 | 6.975 | 7.718 | 63,388 | +0.05(+0.67%) |
May 08, 2023 | 7.050 | 8.100 | 6.900 | 7.667 | 78,585 | +0.59(+8.31%) |
May 05, 2023 | 6.900 | 8.061 | 6.258 | 7.079 | 69,042 | +0.78(+12.36%) |
May 04, 2023 | 6.600 | 6.732 | 6.000 | 6.300 | 22,202 | -0.12(-1.89%) |
May 03, 2023 | 6.450 | 7.343 | 6.304 | 6.421 | 29,991 | -0.19(-2.88%) |
May 02, 2023 | 6.865 | 7.199 | 6.165 | 6.612 | 29,412 | -0.40(-5.71%) |
May 01, 2023 | 7.050 | 7.199 | 6.900 | 7.013 | 17,784 | +0.00(+0.04%) |
Apr 28, 2023 | 7.202 | 7.500 | 6.900 | 7.010 | 17,626 | -0.19(-2.67%) |
Apr 27, 2023 | 7.439 | 7.710 | 7.200 | 7.202 | 17,658 | +0.15(+2.17%) |
Apr 26, 2023 | 7.050 | 7.178 | 6.300 | 7.048 | 40,625 | +0.03(+0.41%) |
Apr 25, 2023 | 7.368 | 7.500 | 6.900 | 7.020 | 28,871 | -0.36(-4.94%) |
Apr 24, 2023 | 7.014 | 7.500 | 7.014 | 7.385 | 27,176 | +0.34(+4.86%) |
Apr 21, 2023 | 7.207 | 7.653 | 6.976 | 7.043 | 43,887 | -0.35(-4.71%) |
Apr 20, 2023 | 8.036 | 8.036 | 7.200 | 7.391 | 39,542 | -0.69(-8.51%) |
Apr 19, 2023 | 8.088 | 8.239 | 7.683 | 8.078 | 10,338 | +0.02(+0.30%) |
Apr 18, 2023 | 8.250 | 8.461 | 7.860 | 8.053 | 17,986 | -0.00(-0.04%) |
Apr 17, 2023 | 8.385 | 8.469 | 7.815 | 8.056 | 27,290 | -0.15(-1.85%) |
Apr 14, 2023 | 8.470 | 8.617 | 7.980 | 8.208 | 22,025 | -0.28(-3.32%) |
Apr 13, 2023 | 8.100 | 8.579 | 8.100 | 8.490 | 17,021 | +0.10(+1.20%) |
Apr 12, 2023 | 7.950 | 8.524 | 7.950 | 8.389 | 22,285 | +0.27(+3.27%) |
Apr 11, 2023 | 7.203 | 8.250 | 7.203 | 8.124 | 35,777 | +0.92(+12.81%) |
Apr 10, 2023 | 8.190 | 8.190 | 6.915 | 7.202 | 51,851 | -0.64(-8.20%) |
Apr 06, 2023 | 8.055 | 10.50 | 7.500 | 7.845 | 318,372 | -0.06(-0.78%) |
Apr 05, 2023 | 8.306 | 8.550 | 7.515 | 7.907 | 34,814 | -0.26(-3.20%) |
Apr 04, 2023 | 7.650 | 8.550 | 7.374 | 8.168 | 46,867 | +0.35(+4.51%) |