Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 8.800 | 9.079 | 8.660 | 8.960 | 9,392 | +0.14(+1.59%) |
Jun 29, 2023 | 8.580 | 8.880 | 8.360 | 8.820 | 10,259 | +0.25(+2.92%) |
Jun 28, 2023 | 8.510 | 8.855 | 8.380 | 8.570 | 13,891 | -0.09(-1.04%) |
Jun 27, 2023 | 9.270 | 9.270 | 8.600 | 8.660 | 26,390 | -0.58(-6.28%) |
Jun 26, 2023 | 8.820 | 9.240 | 8.230 | 9.240 | 60,649 | +0.33(+3.70%) |
Jun 23, 2023 | 9.280 | 9.280 | 8.700 | 8.910 | 46,308 | -0.27(-2.94%) |
Jun 22, 2023 | 9.270 | 9.270 | 8.950 | 9.180 | 24,891 | -0.09(-0.97%) |
Jun 21, 2023 | 9.240 | 9.440 | 8.980 | 9.270 | 33,266 | +0.17(+1.87%) |
Jun 20, 2023 | 9.170 | 9.310 | 8.760 | 9.100 | 80,256 | +0.38(+4.36%) |
Jun 16, 2023 | 8.110 | 8.720 | 8.050 | 8.720 | 79,150 | +0.65(+8.00%) |
Jun 15, 2023 | 7.800 | 8.074 | 7.640 | 8.074 | 16,042 | +0.20(+2.59%) |
Jun 14, 2023 | 7.780 | 8.180 | 7.770 | 7.870 | 21,659 | +0.06(+0.77%) |
Jun 13, 2023 | 7.720 | 7.840 | 7.648 | 7.810 | 16,803 | +0.17(+2.23%) |
Jun 12, 2023 | 7.430 | 7.700 | 7.430 | 7.640 | 21,411 | +0.05(+0.66%) |
Jun 09, 2023 | 7.630 | 7.730 | 7.504 | 7.590 | 12,630 | -0.03(-0.39%) |
Jun 08, 2023 | 7.530 | 7.650 | 7.520 | 7.620 | 4,034 | -0.06(-0.78%) |
Jun 07, 2023 | 7.560 | 7.880 | 7.550 | 7.680 | 20,718 | +0.19(+2.54%) |
Jun 06, 2023 | 7.490 | 7.650 | 7.420 | 7.490 | 9,954 | +0.11(+1.42%) |
Jun 05, 2023 | 7.200 | 7.440 | 7.200 | 7.385 | 22,249 | +0.15(+2.14%) |
Jun 02, 2023 | 7.070 | 7.310 | 6.950 | 7.230 | 20,056 | +0.01(+0.14%) |
Jun 01, 2023 | 7.490 | 7.490 | 7.220 | 7.220 | 6,924 | +0.03(+0.42%) |
May 31, 2023 | 7.420 | 7.420 | 6.920 | 7.190 | 6,518 | -0.03(-0.42%) |
May 30, 2023 | 7.130 | 7.550 | 7.100 | 7.220 | 19,686 | -0.02(-0.28%) |
May 26, 2023 | 7.380 | 7.390 | 7.105 | 7.240 | 11,917 | +0.03(+0.42%) |
May 25, 2023 | 7.540 | 7.540 | 7.165 | 7.210 | 8,834 | -0.32(-4.25%) |
May 24, 2023 | 7.360 | 7.550 | 7.360 | 7.530 | 13,882 | +0.00(+0.00%) |
May 23, 2023 | 7.680 | 7.680 | 7.400 | 7.530 | 8,315 | +0.05(+0.67%) |
May 22, 2023 | 7.390 | 7.639 | 7.380 | 7.480 | 31,705 | +0.22(+3.03%) |
May 19, 2023 | 7.145 | 7.355 | 7.050 | 7.260 | 20,828 | -0.06(-0.82%) |
May 18, 2023 | 7.330 | 7.400 | 7.310 | 7.320 | 8,449 | -0.07(-0.95%) |
May 17, 2023 | 7.300 | 7.610 | 7.300 | 7.390 | 20,743 | +0.09(+1.23%) |
May 16, 2023 | 7.480 | 7.700 | 7.170 | 7.300 | 59,552 | -0.11(-1.48%) |
May 15, 2023 | 7.370 | 7.410 | 7.180 | 7.410 | 35,094 | +0.39(+5.56%) |
May 12, 2023 | 6.970 | 7.198 | 6.850 | 7.020 | 32,257 | +0.09(+1.30%) |
May 11, 2023 | 7.370 | 7.370 | 6.850 | 6.930 | 97,095 | -0.36(-4.94%) |
May 10, 2023 | 7.000 | 7.460 | 6.800 | 7.290 | 300,193 | +1.45(+24.83%) |
May 09, 2023 | 5.720 | 5.840 | 5.720 | 5.840 | 8,972 | +0.04(+0.69%) |
May 08, 2023 | 5.640 | 5.850 | 5.640 | 5.800 | 3,319 | +0.20(+3.57%) |
May 05, 2023 | 5.700 | 5.870 | 5.600 | 5.600 | 5,195 | -0.06(-1.06%) |
May 04, 2023 | 5.840 | 5.850 | 5.630 | 5.660 | 8,462 | -0.01(-0.18%) |
May 03, 2023 | 5.750 | 5.750 | 5.560 | 5.670 | 22,976 | -0.13(-2.24%) |
May 02, 2023 | 5.650 | 5.863 | 5.593 | 5.800 | 18,301 | +0.12(+2.11%) |
May 01, 2023 | 5.530 | 5.950 | 5.530 | 5.680 | 16,703 | +0.08(+1.43%) |
Apr 28, 2023 | 5.310 | 5.640 | 5.310 | 5.600 | 21,529 | +0.33(+6.26%) |
Apr 27, 2023 | 5.480 | 5.940 | 4.920 | 5.270 | 96,800 | -0.23(-4.18%) |
Apr 26, 2023 | 5.725 | 5.725 | 5.500 | 5.500 | 21,204 | +0.11(+2.04%) |
Apr 25, 2023 | 6.049 | 6.049 | 5.320 | 5.390 | 28,029 | -0.38(-6.60%) |
Apr 24, 2023 | 6.120 | 6.150 | 5.750 | 5.771 | 45,390 | -0.35(-5.70%) |
Apr 21, 2023 | 5.930 | 6.150 | 5.930 | 6.120 | 2,774 | +0.19(+3.20%) |
Apr 20, 2023 | 5.880 | 5.930 | 5.880 | 5.930 | 632 | -0.05(-0.84%) |
Apr 19, 2023 | 6.050 | 6.080 | 5.850 | 5.980 | 46,093 | -0.01(-0.17%) |
Apr 18, 2023 | 6.070 | 6.149 | 5.960 | 5.990 | 15,169 | -0.08(-1.32%) |
Apr 17, 2023 | 6.407 | 6.407 | 6.060 | 6.070 | 6,160 | -0.07(-1.14%) |
Apr 14, 2023 | 6.160 | 6.210 | 6.000 | 6.140 | 15,734 | +0.06(+0.99%) |
Apr 13, 2023 | 6.160 | 6.320 | 5.960 | 6.080 | 36,276 | +0.02(+0.33%) |
Apr 12, 2023 | 6.310 | 6.395 | 5.850 | 6.060 | 82,803 | -0.42(-6.48%) |
Apr 11, 2023 | 6.590 | 6.650 | 6.300 | 6.480 | 24,726 | -0.06(-0.92%) |
Apr 10, 2023 | 6.580 | 6.664 | 6.500 | 6.540 | 2,668 | -0.14(-2.10%) |
Apr 06, 2023 | 6.414 | 6.680 | 6.242 | 6.680 | 34,051 | +0.38(+6.03%) |
Apr 05, 2023 | 6.210 | 6.490 | 6.210 | 6.300 | 17,571 | +0.09(+1.45%) |
Apr 04, 2023 | 6.270 | 6.390 | 6.209 | 6.210 | 3,579 | -0.14(-2.20%) |