Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 9.508 | 9.508 | 9.379 | 9.453 | 490,788 | +0.05(+0.49%) |
Jun 29, 2023 | 9.361 | 9.499 | 9.347 | 9.407 | 430,123 | +0.06(+0.69%) |
Jun 28, 2023 | 9.121 | 9.356 | 9.121 | 9.342 | 325,792 | +0.18(+1.91%) |
Jun 27, 2023 | 8.964 | 9.222 | 8.928 | 9.167 | 520,129 | +0.21(+2.37%) |
Jun 26, 2023 | 9.066 | 9.158 | 8.955 | 8.955 | 324,767 | -0.18(-2.02%) |
Jun 23, 2023 | 9.140 | 9.167 | 8.983 | 9.140 | 1,029,189 | -0.16(-1.68%) |
Jun 22, 2023 | 9.186 | 9.305 | 9.103 | 9.296 | 380,759 | +0.06(+0.70%) |
Jun 21, 2023 | 9.370 | 9.416 | 9.232 | 9.232 | 456,544 | -0.20(-2.15%) |
Jun 20, 2023 | 9.388 | 9.480 | 9.338 | 9.434 | 441,145 | -0.06(-0.68%) |
Jun 16, 2023 | 9.674 | 9.674 | 9.384 | 9.499 | 624,133 | -0.06(-0.67%) |
Jun 15, 2023 | 9.342 | 9.582 | 9.315 | 9.563 | 364,393 | +0.14(+1.47%) |
Jun 14, 2023 | 9.232 | 9.453 | 9.218 | 9.425 | 348,305 | +0.17(+1.79%) |
Jun 13, 2023 | 9.112 | 9.278 | 9.066 | 9.259 | 473,419 | +0.25(+2.76%) |
Jun 12, 2023 | 9.029 | 9.061 | 8.909 | 9.011 | 642,422 | +0.00(+0.00%) |
Jun 09, 2023 | 9.084 | 9.112 | 8.946 | 9.011 | 220,005 | -0.05(-0.51%) |
Jun 08, 2023 | 9.084 | 9.190 | 8.946 | 9.057 | 675,673 | -0.02(-0.20%) |
Jun 07, 2023 | 8.964 | 9.093 | 8.900 | 9.075 | 827,824 | +0.14(+1.55%) |
Jun 06, 2023 | 8.706 | 8.974 | 8.706 | 8.937 | 275,405 | +0.23(+2.65%) |
Jun 05, 2023 | 8.808 | 8.826 | 8.651 | 8.706 | 286,481 | -0.18(-1.97%) |
Jun 02, 2023 | 8.725 | 8.891 | 8.601 | 8.882 | 455,396 | +0.23(+2.66%) |
Jun 01, 2023 | 8.485 | 8.730 | 8.398 | 8.651 | 342,598 | +0.08(+0.97%) |
May 31, 2023 | 8.476 | 8.670 | 8.416 | 8.568 | 1,811,689 | +0.08(+0.98%) |
May 30, 2023 | 8.550 | 8.651 | 8.462 | 8.485 | 382,732 | +0.04(+0.44%) |
May 26, 2023 | 8.421 | 8.564 | 8.412 | 8.449 | 480,602 | +0.06(+0.66%) |
May 25, 2023 | 8.421 | 8.462 | 8.255 | 8.393 | 374,623 | +0.01(+0.11%) |
May 24, 2023 | 8.366 | 8.439 | 8.315 | 8.384 | 347,357 | -0.14(-1.62%) |
May 23, 2023 | 8.568 | 8.743 | 8.513 | 8.522 | 530,739 | -0.06(-0.64%) |
May 22, 2023 | 8.301 | 8.647 | 8.255 | 8.578 | 723,849 | +0.29(+3.56%) |
May 19, 2023 | 8.393 | 8.402 | 8.227 | 8.283 | 569,728 | -0.06(-0.77%) |
May 18, 2023 | 8.126 | 8.402 | 8.126 | 8.347 | 508,388 | +0.18(+2.26%) |
May 17, 2023 | 8.043 | 8.191 | 7.969 | 8.163 | 395,640 | +0.18(+2.19%) |
May 16, 2023 | 7.960 | 8.062 | 7.905 | 7.988 | 439,464 | -0.03(-0.34%) |
May 15, 2023 | 7.979 | 8.043 | 7.933 | 8.015 | 454,529 | +0.06(+0.69%) |
May 12, 2023 | 7.942 | 7.969 | 7.850 | 7.960 | 234,596 | +0.04(+0.47%) |
May 11, 2023 | 7.960 | 7.969 | 7.831 | 7.923 | 300,401 | -0.05(-0.58%) |
May 10, 2023 | 8.098 | 8.149 | 7.960 | 7.969 | 595,613 | +0.05(+0.58%) |
May 09, 2023 | 7.914 | 7.977 | 7.914 | 7.923 | 167,051 | -0.06(-0.81%) |
May 08, 2023 | 8.098 | 8.158 | 7.914 | 7.988 | 312,020 | -0.11(-1.37%) |
May 05, 2023 | 8.043 | 8.098 | 7.979 | 8.098 | 283,390 | +0.16(+1.97%) |
May 04, 2023 | 7.877 | 8.085 | 7.831 | 7.942 | 383,681 | +0.09(+1.17%) |
May 03, 2023 | 8.117 | 8.237 | 7.822 | 7.850 | 584,072 | -0.26(-3.18%) |
May 02, 2023 | 8.117 | 8.121 | 7.919 | 8.108 | 603,670 | -0.06(-0.68%) |
May 01, 2023 | 7.840 | 8.287 | 7.840 | 8.163 | 891,556 | +0.22(+2.78%) |
Apr 28, 2023 | 7.951 | 8.089 | 7.831 | 7.942 | 686,897 | -0.04(-0.46%) |
Apr 27, 2023 | 7.905 | 8.209 | 7.730 | 7.979 | 1,076,400 | +0.46(+6.13%) |
Apr 26, 2023 | 7.453 | 7.601 | 7.430 | 7.518 | 333,033 | +0.06(+0.74%) |
Apr 25, 2023 | 7.693 | 7.693 | 7.444 | 7.463 | 263,925 | -0.31(-4.03%) |
Apr 24, 2023 | 7.868 | 7.914 | 7.758 | 7.776 | 217,100 | -0.09(-1.17%) |
Apr 21, 2023 | 7.923 | 7.942 | 7.813 | 7.868 | 810,526 | -0.04(-0.47%) |
Apr 20, 2023 | 7.785 | 7.923 | 7.665 | 7.905 | 376,827 | +0.08(+1.06%) |
Apr 19, 2023 | 7.748 | 7.845 | 7.722 | 7.822 | 371,215 | -0.01(-0.12%) |
Apr 18, 2023 | 7.951 | 7.979 | 7.785 | 7.831 | 278,424 | -0.10(-1.28%) |
Apr 17, 2023 | 7.896 | 7.983 | 7.845 | 7.933 | 320,211 | +0.12(+1.53%) |
Apr 14, 2023 | 7.877 | 7.905 | 7.670 | 7.813 | 316,464 | -0.07(-0.93%) |
Apr 13, 2023 | 7.675 | 7.928 | 7.675 | 7.887 | 289,232 | +0.28(+3.63%) |
Apr 12, 2023 | 7.822 | 7.850 | 7.592 | 7.610 | 247,157 | -0.08(-1.08%) |
Apr 11, 2023 | 7.693 | 7.785 | 7.610 | 7.693 | 284,091 | -0.06(-0.71%) |
Apr 10, 2023 | 7.629 | 7.758 | 7.601 | 7.748 | 283,789 | +0.08(+1.08%) |
Apr 06, 2023 | 7.702 | 7.734 | 7.619 | 7.665 | 236,311 | -0.06(-0.72%) |
Apr 05, 2023 | 7.776 | 7.813 | 7.675 | 7.721 | 284,796 | -0.09(-1.18%) |
Apr 04, 2023 | 7.887 | 7.951 | 7.693 | 7.813 | 419,365 | -0.04(-0.47%) |