Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 9.330 | 9.420 | 9.330 | 9.420 | 38,488 | +0.10(+1.07%) |
Jun 29, 2023 | 9.310 | 9.350 | 9.310 | 9.320 | 25,091 | -0.04(-0.43%) |
Jun 28, 2023 | 9.410 | 9.410 | 9.350 | 9.360 | 28,663 | -0.01(-0.10%) |
Jun 27, 2023 | 9.280 | 9.380 | 9.210 | 9.370 | 27,238 | +0.17(+1.84%) |
Jun 26, 2023 | 9.190 | 9.248 | 9.160 | 9.200 | 59,565 | -0.13(-1.39%) |
Jun 23, 2023 | 9.320 | 9.360 | 9.260 | 9.330 | 111,354 | +0.08(+0.86%) |
Jun 22, 2023 | 9.250 | 9.280 | 9.220 | 9.250 | 83,673 | -0.09(-0.96%) |
Jun 21, 2023 | 9.290 | 9.380 | 9.270 | 9.340 | 713,706 | -0.08(-0.85%) |
Jun 20, 2023 | 9.510 | 9.537 | 9.420 | 9.420 | 236,163 | -0.16(-1.67%) |
Jun 16, 2023 | 9.580 | 9.610 | 9.540 | 9.580 | 39,484 | +0.04(+0.42%) |
Jun 15, 2023 | 9.462 | 9.570 | 9.430 | 9.540 | 54,327 | +0.15(+1.60%) |
Jun 14, 2023 | 9.436 | 9.450 | 9.344 | 9.390 | 28,803 | -0.04(-0.42%) |
Jun 13, 2023 | 9.500 | 9.500 | 9.370 | 9.430 | 44,173 | +0.11(+1.18%) |
Jun 12, 2023 | 9.330 | 9.330 | 9.280 | 9.320 | 48,239 | +0.06(+0.65%) |
Jun 09, 2023 | 9.332 | 9.332 | 9.230 | 9.260 | 35,482 | -0.16(-1.70%) |
Jun 08, 2023 | 9.402 | 9.420 | 9.370 | 9.420 | 30,037 | +0.16(+1.73%) |
Jun 07, 2023 | 9.340 | 9.370 | 9.190 | 9.260 | 45,227 | +0.03(+0.33%) |
Jun 06, 2023 | 9.190 | 9.230 | 9.170 | 9.230 | 35,729 | +0.12(+1.32%) |
Jun 05, 2023 | 9.100 | 9.150 | 9.030 | 9.110 | 58,976 | -0.10(-1.09%) |
Jun 02, 2023 | 9.150 | 9.220 | 9.140 | 9.210 | 41,430 | +0.25(+2.79%) |
Jun 01, 2023 | 8.910 | 9.000 | 8.890 | 8.960 | 144,766 | +0.09(+1.01%) |
May 31, 2023 | 8.900 | 8.900 | 8.720 | 8.870 | 83,492 | -0.03(-0.34%) |
May 30, 2023 | 8.950 | 8.990 | 8.850 | 8.900 | 83,771 | -0.07(-0.78%) |
May 26, 2023 | 8.970 | 9.000 | 8.940 | 8.970 | 140,170 | +0.08(+0.90%) |
May 25, 2023 | 8.860 | 8.950 | 8.840 | 8.890 | 52,826 | -0.07(-0.75%) |
May 24, 2023 | 8.950 | 8.980 | 8.928 | 8.957 | 34,318 | +0.09(+0.98%) |
May 23, 2023 | 8.890 | 8.960 | 8.870 | 8.870 | 74,823 | -0.06(-0.67%) |
May 22, 2023 | 8.920 | 8.950 | 8.880 | 8.930 | 115,874 | +0.00(+0.00%) |
May 19, 2023 | 8.880 | 8.960 | 8.880 | 8.930 | 128,077 | +0.13(+1.48%) |
May 18, 2023 | 8.875 | 8.875 | 8.660 | 8.800 | 82,154 | +0.04(+0.51%) |
May 17, 2023 | 8.760 | 8.790 | 8.710 | 8.755 | 40,638 | -0.07(-0.82%) |
May 16, 2023 | 8.840 | 8.860 | 8.800 | 8.828 | 107,274 | -0.11(-1.26%) |
May 15, 2023 | 8.890 | 8.990 | 8.840 | 8.940 | 99,294 | +0.08(+0.90%) |
May 12, 2023 | 8.870 | 8.930 | 8.830 | 8.860 | 82,883 | -0.12(-1.34%) |
May 11, 2023 | 8.922 | 8.998 | 8.890 | 8.980 | 29,635 | -0.07(-0.72%) |
May 10, 2023 | 9.030 | 9.060 | 8.990 | 9.045 | 34,355 | -0.01(-0.16%) |
May 09, 2023 | 9.010 | 9.080 | 8.970 | 9.060 | 45,003 | -0.02(-0.22%) |
May 08, 2023 | 9.110 | 9.150 | 9.010 | 9.080 | 54,181 | +0.03(+0.33%) |
May 05, 2023 | 8.930 | 9.140 | 8.930 | 9.050 | 78,184 | +0.06(+0.67%) |
May 04, 2023 | 9.000 | 9.050 | 8.940 | 8.990 | 39,735 | -0.09(-0.99%) |
May 03, 2023 | 9.080 | 9.189 | 9.070 | 9.080 | 59,131 | +0.07(+0.78%) |
May 02, 2023 | 8.980 | 9.070 | 8.940 | 9.010 | 49,819 | +0.03(+0.33%) |
May 01, 2023 | 9.207 | 9.300 | 8.900 | 8.980 | 35,241 | -0.02(-0.22%) |
Apr 28, 2023 | 8.938 | 9.010 | 8.920 | 9.000 | 53,380 | -0.03(-0.33%) |
Apr 27, 2023 | 8.997 | 9.030 | 8.940 | 9.030 | 37,715 | +0.05(+0.56%) |
Apr 26, 2023 | 9.050 | 9.050 | 8.970 | 8.980 | 75,147 | +0.03(+0.34%) |
Apr 25, 2023 | 9.240 | 9.240 | 8.950 | 8.950 | 3,937,680 | -0.49(-5.19%) |
Apr 24, 2023 | 9.510 | 9.520 | 9.310 | 9.440 | 1,844,383 | +0.01(+0.11%) |
Apr 21, 2023 | 9.370 | 9.430 | 9.320 | 9.430 | 31,448 | +0.17(+1.84%) |
Apr 20, 2023 | 9.270 | 9.479 | 9.270 | 9.260 | 34,015 | -0.03(-0.27%) |
Apr 19, 2023 | 9.240 | 9.451 | 9.200 | 9.285 | 22,900 | -14.32(-60.67%) |
Apr 18, 2023 | 23.06 | 24.14 | 22.81 | 23.61 | 9,915 | +0.79(+3.46%) |
Apr 17, 2023 | 23.22 | 23.99 | 22.82 | 22.82 | 19,909 | +0.07(+0.31%) |
Apr 14, 2023 | 22.91 | 24.40 | 22.66 | 22.75 | 11,890 | -0.57(-2.47%) |
Apr 13, 2023 | 24.03 | 24.03 | 23.03 | 23.32 | 12,965 | -0.04(-0.15%) |
Apr 12, 2023 | 23.07 | 24.46 | 23.04 | 23.36 | 22,727 | +0.52(+2.28%) |
Apr 11, 2023 | 22.69 | 23.13 | 22.69 | 22.84 | 20,718 | +0.20(+0.88%) |
Apr 10, 2023 | 22.00 | 23.35 | 22.00 | 22.64 | 22,977 | -0.11(-0.48%) |
Apr 06, 2023 | 22.59 | 22.78 | 22.57 | 22.75 | 25,926 | +0.19(+0.84%) |
Apr 05, 2023 | 22.53 | 22.65 | 22.51 | 22.56 | 41,681 | +0.27(+1.21%) |
Apr 04, 2023 | 22.25 | 22.37 | 22.22 | 22.29 | 39,246 | -0.07(-0.31%) |