Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 8.070 | 8.080 | 7.850 | 8.040 | 564,913 | +0.15(+1.90%) |
Jun 29, 2023 | 7.990 | 8.170 | 7.810 | 7.890 | 236,620 | -0.06(-0.75%) |
Jun 28, 2023 | 8.110 | 8.110 | 7.770 | 7.950 | 268,188 | -0.17(-2.09%) |
Jun 27, 2023 | 8.180 | 8.180 | 7.880 | 8.120 | 243,266 | +0.00(+0.00%) |
Jun 26, 2023 | 8.310 | 8.460 | 8.070 | 8.120 | 246,155 | -0.28(-3.33%) |
Jun 23, 2023 | 8.250 | 8.400 | 8.120 | 8.400 | 550,196 | -0.02(-0.24%) |
Jun 22, 2023 | 8.850 | 8.895 | 8.390 | 8.420 | 287,649 | -0.51(-5.71%) |
Jun 21, 2023 | 9.210 | 9.210 | 8.830 | 8.930 | 268,866 | -0.36(-3.88%) |
Jun 20, 2023 | 8.880 | 9.550 | 8.880 | 9.290 | 293,983 | +0.43(+4.85%) |
Jun 16, 2023 | 9.070 | 9.280 | 8.850 | 8.860 | 367,727 | -0.16(-1.77%) |
Jun 15, 2023 | 9.120 | 9.400 | 8.990 | 9.020 | 362,049 | -0.15(-1.64%) |
Jun 14, 2023 | 9.430 | 9.430 | 8.800 | 9.170 | 313,315 | -0.24(-2.55%) |
Jun 13, 2023 | 9.520 | 9.910 | 9.293 | 9.410 | 296,457 | -0.08(-0.84%) |
Jun 12, 2023 | 9.460 | 9.550 | 9.020 | 9.490 | 316,423 | +0.04(+0.42%) |
Jun 09, 2023 | 9.990 | 10.31 | 9.400 | 9.450 | 385,504 | -0.51(-5.12%) |
Jun 08, 2023 | 9.430 | 10.12 | 9.030 | 9.960 | 397,227 | +0.48(+5.06%) |
Jun 07, 2023 | 9.680 | 9.800 | 9.360 | 9.480 | 462,529 | -0.03(-0.32%) |
Jun 06, 2023 | 8.910 | 9.770 | 8.845 | 9.510 | 552,268 | +0.63(+7.09%) |
Jun 05, 2023 | 8.230 | 8.980 | 8.230 | 8.880 | 551,008 | +0.45(+5.34%) |
Jun 02, 2023 | 7.170 | 8.620 | 7.170 | 8.430 | 938,001 | +1.56(+22.71%) |
Jun 01, 2023 | 6.610 | 6.990 | 6.610 | 6.870 | 254,540 | +0.18(+2.69%) |
May 31, 2023 | 6.340 | 6.790 | 6.282 | 6.690 | 339,932 | +0.28(+4.37%) |
May 30, 2023 | 6.710 | 7.080 | 6.290 | 6.410 | 439,187 | -0.28(-4.19%) |
May 26, 2023 | 6.780 | 7.020 | 6.650 | 6.690 | 233,343 | -0.09(-1.33%) |
May 25, 2023 | 6.980 | 7.040 | 6.520 | 6.780 | 406,805 | -0.22(-3.14%) |
May 24, 2023 | 7.280 | 7.415 | 6.990 | 7.000 | 298,600 | -0.38(-5.15%) |
May 23, 2023 | 7.610 | 7.760 | 7.360 | 7.380 | 294,319 | -0.11(-1.47%) |
May 22, 2023 | 8.070 | 8.211 | 7.455 | 7.490 | 368,895 | -0.56(-6.96%) |
May 19, 2023 | 8.220 | 8.650 | 8.010 | 8.050 | 562,485 | -0.03(-0.37%) |
May 18, 2023 | 7.960 | 8.530 | 7.888 | 8.080 | 581,581 | +0.11(+1.38%) |
May 17, 2023 | 7.110 | 8.120 | 7.110 | 7.970 | 757,787 | +0.93(+13.21%) |
May 16, 2023 | 7.110 | 7.160 | 6.780 | 7.040 | 224,881 | -0.13(-1.81%) |
May 15, 2023 | 7.340 | 7.340 | 6.960 | 7.170 | 344,108 | -0.06(-0.83%) |
May 12, 2023 | 7.530 | 7.879 | 6.870 | 7.230 | 516,197 | -0.27(-3.60%) |
May 11, 2023 | 7.550 | 7.980 | 7.240 | 7.500 | 779,382 | -0.19(-2.47%) |
May 10, 2023 | 7.330 | 7.754 | 6.850 | 7.690 | 2,615,598 | +0.44(+6.07%) |
May 09, 2023 | 6.790 | 7.520 | 6.540 | 7.250 | 1,168,635 | +0.57(+8.53%) |
May 08, 2023 | 6.290 | 6.990 | 6.270 | 6.680 | 592,527 | +0.39(+6.20%) |
May 05, 2023 | 5.980 | 6.480 | 5.980 | 6.290 | 415,833 | +0.41(+6.97%) |
May 04, 2023 | 5.720 | 5.920 | 5.560 | 5.880 | 425,426 | +0.09(+1.55%) |
May 03, 2023 | 6.140 | 6.140 | 5.405 | 5.790 | 559,223 | -0.35(-5.70%) |
May 02, 2023 | 6.390 | 6.462 | 5.870 | 6.140 | 861,815 | -0.32(-4.95%) |
May 01, 2023 | 5.830 | 6.700 | 5.830 | 6.460 | 807,206 | +0.46(+7.67%) |
Apr 28, 2023 | 4.880 | 6.090 | 4.810 | 6.000 | 1,590,867 | -0.12(-1.96%) |
Apr 27, 2023 | 5.600 | 6.490 | 5.530 | 6.120 | 960,776 | +0.44(+7.65%) |
Apr 26, 2023 | 6.700 | 6.750 | 5.560 | 5.685 | 2,104,234 | -1.06(-15.65%) |
Apr 25, 2023 | 8.340 | 8.400 | 6.420 | 6.740 | 1,430,635 | -1.71(-20.24%) |
Apr 24, 2023 | 8.410 | 8.590 | 8.360 | 8.450 | 127,171 | -0.11(-1.29%) |
Apr 21, 2023 | 8.630 | 8.630 | 8.180 | 8.560 | 185,305 | -0.14(-1.61%) |
Apr 20, 2023 | 8.800 | 8.870 | 8.652 | 8.700 | 128,890 | -0.16(-1.81%) |
Apr 19, 2023 | 8.760 | 8.950 | 8.560 | 8.860 | 187,610 | +0.03(+0.34%) |
Apr 18, 2023 | 8.740 | 8.960 | 8.660 | 8.830 | 192,420 | +0.11(+1.26%) |
Apr 17, 2023 | 8.480 | 8.770 | 8.290 | 8.720 | 203,359 | +0.27(+3.20%) |
Apr 14, 2023 | 9.250 | 9.320 | 8.280 | 8.450 | 303,166 | -0.78(-8.45%) |
Apr 13, 2023 | 8.840 | 9.390 | 8.800 | 9.230 | 180,915 | +0.43(+4.89%) |
Apr 12, 2023 | 9.590 | 9.660 | 8.650 | 8.800 | 432,420 | -0.68(-7.17%) |
Apr 11, 2023 | 9.270 | 9.620 | 9.250 | 9.480 | 397,912 | +0.28(+3.04%) |
Apr 10, 2023 | 8.900 | 9.235 | 8.900 | 9.200 | 249,915 | +0.26(+2.91%) |
Apr 06, 2023 | 9.050 | 9.225 | 8.890 | 8.940 | 177,667 | -0.14(-1.54%) |
Apr 05, 2023 | 9.170 | 9.170 | 8.780 | 9.080 | 408,996 | -0.17(-1.84%) |
Apr 04, 2023 | 9.270 | 9.270 | 8.900 | 9.250 | 280,497 | -0.03(-0.32%) |