Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 8.830 | 8.900 | 8.715 | 8.830 | 368,200 | +0.05(+0.57%) |
Jun 29, 2023 | 8.520 | 8.780 | 8.520 | 8.780 | 216,570 | +0.27(+3.17%) |
Jun 28, 2023 | 8.370 | 8.570 | 8.330 | 8.510 | 214,280 | +0.16(+1.92%) |
Jun 27, 2023 | 8.420 | 8.465 | 8.250 | 8.350 | 206,804 | -0.01(-0.12%) |
Jun 26, 2023 | 8.420 | 8.600 | 8.350 | 8.360 | 293,075 | -0.08(-0.95%) |
Jun 23, 2023 | 8.440 | 8.700 | 8.340 | 8.440 | 1,968,072 | -0.15(-1.75%) |
Jun 22, 2023 | 8.440 | 8.670 | 8.300 | 8.590 | 374,546 | +0.11(+1.30%) |
Jun 21, 2023 | 8.520 | 8.585 | 8.350 | 8.480 | 378,147 | -0.10(-1.17%) |
Jun 20, 2023 | 8.330 | 8.580 | 8.300 | 8.580 | 341,015 | +0.17(+2.02%) |
Jun 16, 2023 | 8.500 | 8.515 | 8.180 | 8.410 | 858,577 | +0.04(+0.48%) |
Jun 15, 2023 | 8.550 | 8.690 | 8.270 | 8.370 | 784,825 | -0.17(-1.99%) |
Jun 14, 2023 | 9.010 | 9.242 | 8.480 | 8.540 | 847,384 | -0.47(-5.22%) |
Jun 13, 2023 | 9.030 | 9.210 | 8.890 | 9.010 | 506,948 | -0.02(-0.22%) |
Jun 12, 2023 | 9.310 | 9.310 | 9.005 | 9.030 | 278,969 | -0.25(-2.69%) |
Jun 09, 2023 | 9.160 | 9.425 | 9.120 | 9.280 | 659,889 | +0.12(+1.31%) |
Jun 08, 2023 | 9.580 | 9.610 | 9.095 | 9.160 | 435,317 | -0.52(-5.37%) |
Jun 07, 2023 | 9.590 | 9.875 | 9.590 | 9.680 | 470,435 | +0.15(+1.57%) |
Jun 06, 2023 | 9.290 | 9.785 | 9.250 | 9.530 | 454,065 | +0.24(+2.58%) |
Jun 05, 2023 | 9.660 | 9.660 | 9.230 | 9.290 | 406,727 | -0.48(-4.91%) |
Jun 02, 2023 | 9.520 | 9.800 | 9.520 | 9.770 | 305,350 | +0.36(+3.83%) |
Jun 01, 2023 | 9.230 | 9.530 | 9.150 | 9.410 | 324,505 | +0.19(+2.06%) |
May 31, 2023 | 9.290 | 9.420 | 9.090 | 9.220 | 331,690 | -0.08(-0.86%) |
May 30, 2023 | 9.460 | 9.590 | 9.150 | 9.300 | 478,805 | -0.13(-1.38%) |
May 26, 2023 | 9.150 | 9.560 | 9.150 | 9.430 | 301,617 | +0.33(+3.63%) |
May 25, 2023 | 9.060 | 9.190 | 8.950 | 9.100 | 353,040 | -0.14(-1.52%) |
May 24, 2023 | 9.220 | 9.310 | 9.130 | 9.240 | 331,399 | -0.01(-0.11%) |
May 23, 2023 | 9.400 | 9.750 | 9.150 | 9.250 | 623,355 | -0.13(-1.39%) |
May 22, 2023 | 8.920 | 9.430 | 8.700 | 9.380 | 902,174 | +0.39(+4.34%) |
May 19, 2023 | 8.850 | 9.050 | 8.690 | 8.990 | 1,055,704 | +0.29(+3.33%) |
May 18, 2023 | 7.850 | 8.745 | 7.840 | 8.700 | 1,278,160 | +1.03(+13.43%) |
May 17, 2023 | 7.250 | 8.110 | 7.230 | 7.670 | 1,567,902 | +0.42(+5.79%) |
May 16, 2023 | 7.410 | 7.550 | 7.145 | 7.250 | 820,145 | -0.24(-3.20%) |
May 15, 2023 | 7.420 | 7.780 | 7.400 | 7.490 | 1,241,098 | +0.29(+4.03%) |
May 12, 2023 | 7.080 | 7.330 | 6.920 | 7.200 | 912,600 | +0.07(+0.98%) |
May 11, 2023 | 6.930 | 7.180 | 6.790 | 7.130 | 901,021 | +0.18(+2.59%) |
May 10, 2023 | 6.920 | 7.155 | 6.900 | 6.950 | 890,243 | +0.03(+0.43%) |
May 09, 2023 | 7.380 | 7.450 | 6.900 | 6.920 | 1,173,636 | -0.46(-6.23%) |
May 08, 2023 | 8.100 | 8.100 | 7.300 | 7.380 | 1,006,997 | -0.72(-8.83%) |
May 05, 2023 | 8.600 | 8.685 | 8.060 | 8.095 | 1,436,800 | -0.51(-5.93%) |
May 04, 2023 | 8.530 | 9.600 | 8.340 | 8.605 | 3,367,290 | -1.09(-11.29%) |
May 03, 2023 | 10.28 | 10.32 | 9.560 | 9.700 | 944,574 | -0.58(-5.60%) |
May 02, 2023 | 11.08 | 11.08 | 10.16 | 10.28 | 834,022 | -0.90(-8.09%) |
May 01, 2023 | 11.11 | 11.35 | 11.05 | 11.18 | 269,249 | +0.07(+0.63%) |
Apr 28, 2023 | 11.04 | 11.19 | 10.96 | 11.11 | 388,023 | +0.06(+0.54%) |
Apr 27, 2023 | 11.14 | 11.21 | 10.88 | 11.05 | 383,838 | +0.00(+0.00%) |
Apr 26, 2023 | 11.31 | 11.45 | 10.86 | 11.05 | 497,770 | -0.31(-2.73%) |
Apr 25, 2023 | 11.51 | 11.63 | 11.28 | 11.36 | 336,709 | -0.24(-2.07%) |
Apr 24, 2023 | 11.85 | 11.89 | 11.53 | 11.60 | 363,018 | -0.24(-2.03%) |
Apr 21, 2023 | 11.92 | 12.01 | 11.69 | 11.84 | 569,188 | -0.09(-0.75%) |
Apr 20, 2023 | 11.97 | 12.06 | 11.78 | 11.93 | 503,975 | -0.07(-0.58%) |
Apr 19, 2023 | 12.67 | 12.67 | 11.92 | 12.00 | 917,189 | -0.69(-5.44%) |
Apr 18, 2023 | 13.18 | 13.32 | 12.69 | 12.69 | 585,867 | -0.42(-3.17%) |
Apr 17, 2023 | 13.23 | 13.23 | 12.43 | 13.11 | 709,818 | -0.13(-0.98%) |
Apr 14, 2023 | 14.28 | 14.28 | 12.63 | 13.23 | 1,026,257 | -1.17(-8.09%) |
Apr 13, 2023 | 14.44 | 14.72 | 14.22 | 14.40 | 279,955 | +0.10(+0.70%) |
Apr 12, 2023 | 14.87 | 14.87 | 14.28 | 14.30 | 326,823 | -0.41(-2.79%) |
Apr 11, 2023 | 15.05 | 15.23 | 14.71 | 14.71 | 171,840 | -0.30(-2.00%) |
Apr 10, 2023 | 14.85 | 15.17 | 14.85 | 15.01 | 156,868 | +0.06(+0.40%) |
Apr 06, 2023 | 15.13 | 15.18 | 14.88 | 14.95 | 143,758 | -0.05(-0.33%) |
Apr 05, 2023 | 15.30 | 15.33 | 14.89 | 15.00 | 255,057 | -0.40(-2.60%) |
Apr 04, 2023 | 15.69 | 15.84 | 15.12 | 15.40 | 178,066 | -0.24(-1.53%) |