Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 8.060 | 8.540 | 8.001 | 8.390 | 1,765,962 | +0.49(+6.20%) |
Jun 29, 2023 | 7.660 | 7.960 | 7.560 | 7.900 | 1,209,521 | +0.17(+2.20%) |
Jun 28, 2023 | 7.410 | 7.860 | 7.180 | 7.730 | 2,203,467 | +0.27(+3.62%) |
Jun 27, 2023 | 7.600 | 8.000 | 7.300 | 7.460 | 2,228,917 | -0.05(-0.67%) |
Jun 26, 2023 | 7.040 | 7.755 | 6.980 | 7.510 | 1,555,790 | +0.40(+5.63%) |
Jun 23, 2023 | 7.610 | 7.750 | 7.040 | 7.110 | 8,739,852 | -0.64(-8.26%) |
Jun 22, 2023 | 7.900 | 8.010 | 7.230 | 7.750 | 2,913,082 | +0.03(+0.39%) |
Jun 21, 2023 | 5.550 | 8.940 | 5.470 | 7.720 | 6,440,738 | -2.92(-27.44%) |
Jun 20, 2023 | 10.54 | 10.78 | 9.960 | 10.64 | 1,683,518 | +0.12(+1.14%) |
Jun 16, 2023 | 10.96 | 11.17 | 10.12 | 10.52 | 7,236,340 | -0.35(-3.22%) |
Jun 15, 2023 | 10.72 | 11.97 | 10.70 | 10.87 | 2,922,273 | +0.41(+3.97%) |
Jun 14, 2023 | 10.39 | 10.72 | 10.32 | 10.46 | 878,864 | +0.06(+0.63%) |
Jun 13, 2023 | 10.69 | 10.93 | 10.19 | 10.39 | 1,107,085 | -0.22(-2.07%) |
Jun 12, 2023 | 11.29 | 11.41 | 10.54 | 10.61 | 1,230,652 | -0.48(-4.33%) |
Jun 09, 2023 | 11.90 | 11.94 | 11.05 | 11.09 | 1,358,083 | -0.80(-6.73%) |
Jun 08, 2023 | 11.46 | 11.91 | 11.24 | 11.89 | 777,638 | +0.41(+3.57%) |
Jun 07, 2023 | 11.31 | 11.54 | 11.14 | 11.48 | 579,724 | +0.18(+1.59%) |
Jun 06, 2023 | 11.40 | 11.52 | 11.09 | 11.30 | 737,480 | -0.05(-0.44%) |
Jun 05, 2023 | 10.66 | 11.36 | 10.63 | 11.35 | 1,055,901 | +0.70(+6.57%) |
Jun 02, 2023 | 10.42 | 10.70 | 10.15 | 10.65 | 990,324 | +0.28(+2.70%) |
Jun 01, 2023 | 9.450 | 10.39 | 9.360 | 10.37 | 946,006 | +0.88(+9.27%) |
May 31, 2023 | 9.250 | 9.540 | 9.220 | 9.490 | 1,612,870 | +0.15(+1.61%) |
May 30, 2023 | 9.430 | 9.670 | 9.180 | 9.340 | 571,306 | -0.03(-0.32%) |
May 26, 2023 | 9.150 | 9.460 | 9.130 | 9.370 | 697,876 | +0.17(+1.85%) |
May 25, 2023 | 9.660 | 9.660 | 9.150 | 9.200 | 818,872 | -0.41(-4.27%) |
May 24, 2023 | 9.750 | 9.845 | 9.530 | 9.610 | 731,832 | -0.21(-2.14%) |
May 23, 2023 | 9.760 | 9.990 | 9.700 | 9.820 | 570,382 | +0.06(+0.61%) |
May 22, 2023 | 9.890 | 10.07 | 9.740 | 9.760 | 573,408 | -0.09(-0.91%) |
May 19, 2023 | 9.720 | 9.970 | 9.720 | 9.850 | 832,777 | +0.20(+2.07%) |
May 18, 2023 | 9.810 | 9.900 | 9.560 | 9.650 | 672,015 | -0.20(-2.03%) |
May 17, 2023 | 10.01 | 10.06 | 9.770 | 9.850 | 649,360 | -0.17(-1.70%) |
May 16, 2023 | 10.07 | 10.28 | 9.930 | 10.02 | 576,358 | -0.19(-1.86%) |
May 15, 2023 | 10.19 | 10.33 | 10.11 | 10.21 | 450,197 | +0.05(+0.49%) |
May 12, 2023 | 10.30 | 10.39 | 10.05 | 10.16 | 565,034 | -0.19(-1.84%) |
May 11, 2023 | 10.20 | 10.42 | 10.11 | 10.35 | 653,517 | +0.12(+1.17%) |
May 10, 2023 | 10.36 | 10.50 | 10.10 | 10.23 | 571,844 | -0.03(-0.29%) |
May 09, 2023 | 10.57 | 10.71 | 10.05 | 10.26 | 701,090 | -0.40(-3.75%) |
May 08, 2023 | 10.71 | 10.74 | 10.35 | 10.66 | 690,610 | +0.09(+0.85%) |
May 05, 2023 | 10.46 | 10.81 | 10.39 | 10.57 | 660,942 | +0.18(+1.73%) |
May 04, 2023 | 10.35 | 10.46 | 9.890 | 10.39 | 734,070 | +0.21(+2.06%) |
May 03, 2023 | 10.15 | 10.43 | 10.11 | 10.18 | 451,938 | +0.00(+0.00%) |
May 02, 2023 | 10.11 | 10.40 | 10.00 | 10.18 | 727,095 | +0.10(+0.99%) |
May 01, 2023 | 9.530 | 10.16 | 9.500 | 10.08 | 572,181 | +0.55(+5.77%) |
Apr 28, 2023 | 9.070 | 9.630 | 9.000 | 9.530 | 610,288 | +0.48(+5.30%) |
Apr 27, 2023 | 9.060 | 9.440 | 9.000 | 9.050 | 916,359 | -0.02(-0.22%) |
Apr 26, 2023 | 9.260 | 9.260 | 8.960 | 9.070 | 664,038 | -0.01(-0.11%) |
Apr 25, 2023 | 9.480 | 9.574 | 8.970 | 9.080 | 1,267,799 | -0.37(-3.92%) |
Apr 24, 2023 | 10.02 | 10.11 | 8.970 | 9.450 | 2,190,999 | -0.57(-5.69%) |
Apr 21, 2023 | 10.20 | 10.35 | 10.01 | 10.02 | 949,449 | -0.18(-1.76%) |
Apr 20, 2023 | 10.28 | 10.47 | 10.10 | 10.20 | 594,244 | -0.14(-1.35%) |
Apr 19, 2023 | 10.41 | 10.47 | 10.23 | 10.34 | 686,554 | -0.14(-1.38%) |
Apr 18, 2023 | 10.59 | 10.80 | 10.36 | 10.48 | 1,590,094 | +0.09(+0.91%) |
Apr 17, 2023 | 10.59 | 10.66 | 10.20 | 10.39 | 561,882 | -0.05(-0.48%) |
Apr 14, 2023 | 10.29 | 10.52 | 10.22 | 10.44 | 512,108 | +0.12(+1.16%) |
Apr 13, 2023 | 10.06 | 10.88 | 9.320 | 10.32 | 2,155,401 | +0.35(+3.51%) |
Apr 12, 2023 | 10.48 | 10.64 | 9.810 | 9.970 | 1,263,667 | -0.42(-4.04%) |
Apr 11, 2023 | 10.44 | 10.81 | 10.00 | 10.39 | 3,128,464 | +0.06(+0.58%) |
Apr 10, 2023 | 9.860 | 10.33 | 9.734 | 10.33 | 936,095 | +0.44(+4.45%) |
Apr 06, 2023 | 9.730 | 9.950 | 9.450 | 9.890 | 848,238 | +0.16(+1.64%) |
Apr 05, 2023 | 9.830 | 9.870 | 9.380 | 9.730 | 832,727 | -0.19(-1.92%) |
Apr 04, 2023 | 9.880 | 10.00 | 9.690 | 9.920 | 999,841 | +0.09(+0.92%) |