Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 9.864 | 10.01 | 9.836 | 10.01 | 102,743 | +0.15(+1.51%) |
Jun 29, 2023 | 9.799 | 9.873 | 9.752 | 9.864 | 20,406 | +0.04(+0.38%) |
Jun 28, 2023 | 9.762 | 9.845 | 9.762 | 9.827 | 35,239 | +0.07(+0.67%) |
Jun 27, 2023 | 9.678 | 9.792 | 9.669 | 9.762 | 19,114 | +0.08(+0.86%) |
Jun 26, 2023 | 9.697 | 9.734 | 9.669 | 9.678 | 24,786 | -0.02(-0.19%) |
Jun 23, 2023 | 9.724 | 9.756 | 9.697 | 9.697 | 18,671 | -0.13(-1.32%) |
Jun 22, 2023 | 9.799 | 9.845 | 9.716 | 9.827 | 29,399 | +0.04(+0.38%) |
Jun 21, 2023 | 9.771 | 9.873 | 9.734 | 9.789 | 22,875 | +0.02(+0.19%) |
Jun 20, 2023 | 9.799 | 9.827 | 9.678 | 9.771 | 37,809 | -0.07(-0.75%) |
Jun 16, 2023 | 9.984 | 9.984 | 9.845 | 9.845 | 24,157 | -0.07(-0.75%) |
Jun 15, 2023 | 9.808 | 9.919 | 9.799 | 9.919 | 21,599 | +0.09(+0.95%) |
Jun 14, 2023 | 9.817 | 9.873 | 9.762 | 9.827 | 15,724 | +0.03(+0.28%) |
Jun 13, 2023 | 9.789 | 9.836 | 9.755 | 9.799 | 20,186 | +0.05(+0.48%) |
Jun 12, 2023 | 9.808 | 9.836 | 9.724 | 9.752 | 31,729 | -0.04(-0.38%) |
Jun 09, 2023 | 9.613 | 9.799 | 9.613 | 9.789 | 108,253 | +0.24(+2.53%) |
Jun 08, 2023 | 9.485 | 9.557 | 9.476 | 9.548 | 54,281 | +0.06(+0.67%) |
Jun 07, 2023 | 9.394 | 9.494 | 9.363 | 9.485 | 60,531 | +0.09(+0.96%) |
Jun 06, 2023 | 9.322 | 9.430 | 9.286 | 9.394 | 68,728 | +0.09(+0.97%) |
Jun 05, 2023 | 9.358 | 9.367 | 9.250 | 9.304 | 62,203 | -0.04(-0.39%) |
Jun 02, 2023 | 9.304 | 9.385 | 9.268 | 9.340 | 54,714 | +0.11(+1.17%) |
Jun 01, 2023 | 9.196 | 9.295 | 9.159 | 9.232 | 48,464 | +0.04(+0.39%) |
May 31, 2023 | 9.214 | 9.268 | 9.132 | 9.196 | 91,989 | -0.08(-0.88%) |
May 30, 2023 | 9.367 | 9.403 | 9.223 | 9.277 | 56,545 | -0.05(-0.48%) |
May 26, 2023 | 9.295 | 9.403 | 9.286 | 9.322 | 47,908 | +0.03(+0.29%) |
May 25, 2023 | 9.403 | 9.403 | 9.268 | 9.295 | 44,767 | -0.05(-0.48%) |
May 24, 2023 | 9.539 | 9.539 | 9.340 | 9.340 | 45,312 | -0.14(-1.52%) |
May 23, 2023 | 9.620 | 9.685 | 9.485 | 9.485 | 46,440 | -0.20(-2.05%) |
May 22, 2023 | 9.720 | 9.792 | 9.674 | 9.683 | 48,216 | -0.07(-0.74%) |
May 19, 2023 | 9.819 | 9.855 | 9.729 | 9.756 | 49,632 | -0.05(-0.55%) |
May 18, 2023 | 9.810 | 9.844 | 9.756 | 9.810 | 34,167 | +0.01(+0.09%) |
May 17, 2023 | 9.837 | 9.909 | 9.756 | 9.801 | 26,238 | +0.02(+0.18%) |
May 16, 2023 | 9.846 | 9.846 | 9.765 | 9.783 | 19,231 | -0.05(-0.55%) |
May 15, 2023 | 9.855 | 9.882 | 9.801 | 9.837 | 25,970 | +0.03(+0.28%) |
May 12, 2023 | 9.873 | 9.873 | 9.765 | 9.810 | 30,356 | -0.05(-0.55%) |
May 11, 2023 | 9.882 | 9.882 | 9.837 | 9.864 | 31,021 | -0.05(-0.46%) |
May 10, 2023 | 9.991 | 10.01 | 9.909 | 9.909 | 24,880 | -0.05(-0.45%) |
May 09, 2023 | 9.954 | 10.01 | 9.945 | 9.954 | 23,481 | -0.06(-0.63%) |
May 08, 2023 | 10.02 | 10.06 | 10.01 | 10.02 | 27,024 | +0.00(+0.00%) |
May 05, 2023 | 10.000 | 10.07 | 10.000 | 10.02 | 15,535 | +0.05(+0.54%) |
May 04, 2023 | 10.05 | 10.05 | 9.963 | 9.963 | 23,597 | -0.09(-0.90%) |
May 03, 2023 | 10.13 | 10.13 | 10.05 | 10.05 | 13,327 | -0.05(-0.54%) |
May 02, 2023 | 10.23 | 10.23 | 10.06 | 10.11 | 22,569 | -0.12(-1.15%) |
May 01, 2023 | 10.24 | 10.29 | 10.22 | 10.23 | 19,458 | -0.02(-0.18%) |
Apr 28, 2023 | 10.21 | 10.27 | 10.19 | 10.24 | 15,630 | +0.03(+0.27%) |
Apr 27, 2023 | 10.14 | 10.23 | 10.14 | 10.22 | 18,450 | +0.05(+0.53%) |
Apr 26, 2023 | 10.20 | 10.23 | 10.04 | 10.16 | 19,290 | -0.05(-0.44%) |
Apr 25, 2023 | 10.30 | 10.30 | 10.19 | 10.21 | 8,727 | -0.13(-1.22%) |
Apr 24, 2023 | 10.35 | 10.46 | 10.31 | 10.33 | 35,081 | +0.02(+0.18%) |
Apr 21, 2023 | 10.36 | 10.37 | 10.30 | 10.32 | 13,996 | -0.08(-0.78%) |
Apr 20, 2023 | 10.42 | 10.50 | 10.30 | 10.40 | 44,347 | -0.02(-0.17%) |
Apr 19, 2023 | 10.43 | 10.43 | 10.34 | 10.42 | 27,647 | -0.02(-0.17%) |
Apr 18, 2023 | 10.29 | 10.43 | 10.27 | 10.43 | 37,112 | +0.14(+1.40%) |
Apr 17, 2023 | 10.22 | 10.30 | 10.21 | 10.29 | 11,236 | +0.04(+0.35%) |
Apr 14, 2023 | 10.39 | 10.39 | 10.23 | 10.25 | 44,560 | -0.06(-0.61%) |
Apr 13, 2023 | 10.32 | 10.33 | 10.27 | 10.32 | 11,577 | +0.07(+0.70%) |
Apr 12, 2023 | 10.33 | 10.34 | 10.23 | 10.24 | 21,128 | +0.02(+0.18%) |
Apr 11, 2023 | 10.23 | 10.36 | 10.17 | 10.23 | 35,783 | +0.05(+0.44%) |
Apr 10, 2023 | 10.03 | 10.19 | 10.03 | 10.18 | 48,385 | +0.04(+0.36%) |
Apr 06, 2023 | 10.20 | 10.20 | 10.11 | 10.14 | 55,019 | -0.02(-0.18%) |
Apr 05, 2023 | 10.27 | 10.27 | 10.14 | 10.16 | 21,752 | -0.10(-0.97%) |
Apr 04, 2023 | 10.46 | 10.46 | 10.22 | 10.26 | 28,517 | -0.16(-1.56%) |