Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 9.408 | 9.446 | 9.226 | 9.350 | 2,765,692 | +0.00(+0.00%) |
Jun 29, 2023 | 9.120 | 9.360 | 9.111 | 9.350 | 1,520,821 | +0.16(+1.72%) |
Jun 28, 2023 | 9.192 | 9.235 | 9.126 | 9.192 | 2,001,547 | -0.05(-0.51%) |
Jun 27, 2023 | 9.116 | 9.296 | 9.064 | 9.240 | 2,585,594 | +0.16(+1.77%) |
Jun 26, 2023 | 8.823 | 9.112 | 8.804 | 9.079 | 2,130,230 | +0.26(+2.90%) |
Jun 23, 2023 | 9.003 | 9.088 | 8.804 | 8.823 | 6,455,197 | -0.27(-3.02%) |
Jun 22, 2023 | 9.410 | 9.443 | 9.088 | 9.098 | 2,278,078 | -0.30(-3.22%) |
Jun 21, 2023 | 9.495 | 9.524 | 9.377 | 9.400 | 2,607,423 | -0.16(-1.68%) |
Jun 20, 2023 | 9.703 | 9.713 | 9.561 | 9.561 | 1,666,041 | -0.21(-2.13%) |
Jun 16, 2023 | 9.874 | 9.879 | 9.718 | 9.770 | 6,968,399 | +0.00(+0.00%) |
Jun 15, 2023 | 9.675 | 9.812 | 9.666 | 9.770 | 3,834,000 | +0.04(+0.39%) |
Jun 14, 2023 | 9.760 | 9.855 | 9.684 | 9.732 | 2,550,808 | +0.01(+0.10%) |
Jun 13, 2023 | 9.609 | 9.822 | 9.609 | 9.722 | 3,491,121 | +0.07(+0.69%) |
Jun 12, 2023 | 9.637 | 9.694 | 9.595 | 9.656 | 3,860,210 | +0.01(+0.10%) |
Jun 09, 2023 | 9.940 | 9.969 | 9.647 | 9.647 | 3,166,849 | -0.30(-3.04%) |
Jun 08, 2023 | 10.08 | 10.09 | 9.902 | 9.950 | 2,405,904 | -0.16(-1.59%) |
Jun 07, 2023 | 10.07 | 10.17 | 10.03 | 10.11 | 3,123,571 | +0.10(+1.04%) |
Jun 06, 2023 | 9.874 | 10.05 | 9.836 | 10.01 | 1,863,465 | +0.16(+1.63%) |
Jun 05, 2023 | 9.959 | 10.03 | 9.770 | 9.845 | 1,877,133 | -0.18(-1.79%) |
Jun 02, 2023 | 9.959 | 10.11 | 9.912 | 10.03 | 1,971,056 | +0.19(+1.92%) |
Jun 01, 2023 | 9.732 | 9.874 | 9.675 | 9.836 | 2,191,714 | +0.05(+0.48%) |
May 31, 2023 | 9.694 | 9.836 | 9.628 | 9.789 | 4,413,009 | +0.11(+1.17%) |
May 30, 2023 | 9.656 | 9.798 | 9.618 | 9.675 | 2,196,261 | +0.09(+0.99%) |
May 26, 2023 | 9.400 | 9.609 | 9.382 | 9.580 | 1,701,129 | +0.18(+1.91%) |
May 25, 2023 | 9.514 | 9.533 | 9.325 | 9.400 | 1,962,557 | -0.12(-1.29%) |
May 24, 2023 | 9.675 | 9.675 | 9.514 | 9.524 | 1,427,309 | -0.19(-1.95%) |
May 23, 2023 | 9.703 | 9.845 | 9.684 | 9.713 | 1,519,244 | +0.02(+0.20%) |
May 22, 2023 | 9.599 | 9.755 | 9.576 | 9.694 | 1,189,340 | +0.08(+0.79%) |
May 19, 2023 | 9.684 | 9.722 | 9.533 | 9.618 | 1,651,051 | +0.01(+0.10%) |
May 18, 2023 | 9.438 | 9.651 | 9.438 | 9.609 | 2,119,824 | +0.09(+1.00%) |
May 17, 2023 | 9.382 | 9.533 | 9.315 | 9.514 | 1,966,171 | +0.19(+2.03%) |
May 16, 2023 | 9.382 | 9.400 | 9.315 | 9.325 | 2,901,874 | -0.11(-1.20%) |
May 15, 2023 | 9.448 | 9.613 | 9.419 | 9.438 | 1,962,412 | +0.14(+1.53%) |
May 12, 2023 | 9.258 | 9.315 | 9.197 | 9.296 | 1,405,046 | +0.06(+0.61%) |
May 11, 2023 | 9.258 | 9.287 | 9.140 | 9.240 | 1,389,680 | -0.11(-1.21%) |
May 10, 2023 | 9.211 | 9.400 | 9.012 | 9.353 | 3,946,885 | +0.23(+2.49%) |
May 09, 2023 | 9.107 | 9.192 | 8.993 | 9.126 | 2,216,512 | -0.03(-0.31%) |
May 08, 2023 | 9.145 | 9.221 | 9.088 | 9.154 | 2,189,702 | +0.01(+0.10%) |
May 05, 2023 | 9.098 | 9.154 | 9.012 | 9.145 | 2,114,652 | +0.14(+1.58%) |
May 04, 2023 | 9.031 | 9.083 | 8.918 | 9.003 | 2,056,404 | -0.13(-1.45%) |
May 03, 2023 | 9.173 | 9.268 | 9.003 | 9.135 | 3,858,895 | +0.32(+3.65%) |
May 02, 2023 | 8.795 | 8.951 | 8.712 | 8.814 | 6,664,614 | +0.00(+0.00%) |
May 01, 2023 | 8.880 | 8.937 | 8.757 | 8.814 | 1,854,186 | -0.09(-0.96%) |
Apr 28, 2023 | 8.766 | 8.965 | 8.766 | 8.899 | 2,069,948 | +0.13(+1.51%) |
Apr 27, 2023 | 8.690 | 8.785 | 8.667 | 8.766 | 1,772,552 | +0.11(+1.31%) |
Apr 26, 2023 | 8.738 | 8.875 | 8.605 | 8.653 | 2,083,233 | -0.15(-1.72%) |
Apr 25, 2023 | 8.965 | 9.041 | 8.776 | 8.804 | 2,110,261 | -0.27(-2.92%) |
Apr 24, 2023 | 9.173 | 9.173 | 8.974 | 9.069 | 1,300,020 | -0.08(-0.83%) |
Apr 21, 2023 | 9.173 | 9.202 | 9.017 | 9.145 | 990,289 | +0.05(+0.52%) |
Apr 20, 2023 | 9.088 | 9.164 | 9.027 | 9.098 | 1,089,261 | -0.04(-0.41%) |
Apr 19, 2023 | 8.956 | 9.145 | 8.894 | 9.135 | 2,036,352 | +0.10(+1.15%) |
Apr 18, 2023 | 9.088 | 9.154 | 8.998 | 9.031 | 1,509,881 | -0.05(-0.52%) |
Apr 17, 2023 | 9.031 | 9.088 | 8.918 | 9.079 | 4,465,989 | +0.07(+0.74%) |
Apr 14, 2023 | 9.145 | 9.183 | 8.941 | 9.012 | 5,127,591 | -0.15(-1.65%) |
Apr 13, 2023 | 9.192 | 9.249 | 9.098 | 9.164 | 3,561,192 | -0.07(-0.72%) |
Apr 12, 2023 | 9.334 | 9.391 | 9.202 | 9.230 | 2,135,045 | +0.01(+0.10%) |
Apr 11, 2023 | 9.258 | 9.306 | 9.195 | 9.221 | 2,603,343 | -0.05(-0.51%) |
Apr 10, 2023 | 9.325 | 9.363 | 9.183 | 9.268 | 3,171,365 | -0.10(-1.11%) |
Apr 06, 2023 | 9.514 | 9.514 | 9.329 | 9.372 | 3,162,175 | -0.05(-0.50%) |
Apr 05, 2023 | 9.382 | 9.471 | 9.334 | 9.419 | 2,511,579 | +0.01(+0.10%) |
Apr 04, 2023 | 9.524 | 9.528 | 9.320 | 9.410 | 2,095,886 | -0.12(-1.29%) |