Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 8.380 | 8.420 | 7.690 | 7.800 | 780,316 | -0.51(-6.14%) |
Jun 29, 2023 | 8.070 | 8.380 | 8.070 | 8.310 | 312,145 | +0.23(+2.85%) |
Jun 28, 2023 | 7.980 | 8.090 | 7.910 | 8.080 | 275,668 | +0.05(+0.62%) |
Jun 27, 2023 | 7.740 | 8.110 | 7.720 | 8.030 | 314,944 | +0.31(+4.02%) |
Jun 26, 2023 | 7.590 | 7.790 | 7.525 | 7.720 | 420,325 | +0.13(+1.71%) |
Jun 23, 2023 | 7.650 | 7.720 | 7.485 | 7.590 | 706,772 | -0.16(-2.06%) |
Jun 22, 2023 | 7.770 | 7.870 | 7.640 | 7.750 | 357,914 | -0.04(-0.51%) |
Jun 21, 2023 | 7.790 | 7.980 | 7.760 | 7.790 | 373,144 | -0.03(-0.38%) |
Jun 20, 2023 | 7.790 | 7.880 | 7.660 | 7.820 | 744,222 | -0.09(-1.14%) |
Jun 16, 2023 | 8.120 | 8.484 | 7.855 | 7.910 | 488,056 | -0.12(-1.49%) |
Jun 15, 2023 | 7.840 | 8.060 | 7.810 | 8.030 | 411,392 | +0.19(+2.42%) |
Jun 14, 2023 | 8.090 | 8.210 | 7.710 | 7.840 | 722,007 | -0.25(-3.09%) |
Jun 13, 2023 | 7.990 | 8.175 | 7.910 | 8.090 | 540,177 | +0.19(+2.41%) |
Jun 12, 2023 | 8.220 | 8.220 | 7.780 | 7.900 | 684,131 | -0.31(-3.78%) |
Jun 09, 2023 | 8.490 | 8.500 | 8.190 | 8.210 | 384,691 | -0.28(-3.30%) |
Jun 08, 2023 | 8.600 | 8.600 | 8.350 | 8.490 | 490,789 | -0.14(-1.62%) |
Jun 07, 2023 | 8.410 | 8.730 | 8.410 | 8.630 | 593,783 | +0.30(+3.60%) |
Jun 06, 2023 | 7.770 | 8.630 | 7.750 | 8.330 | 602,695 | +0.59(+7.62%) |
Jun 05, 2023 | 8.080 | 8.080 | 7.710 | 7.740 | 543,139 | -0.37(-4.56%) |
Jun 02, 2023 | 8.050 | 8.220 | 7.930 | 8.110 | 580,338 | +0.18(+2.27%) |
Jun 01, 2023 | 8.080 | 8.160 | 7.880 | 7.930 | 525,632 | -0.19(-2.34%) |
May 31, 2023 | 8.240 | 8.260 | 8.000 | 8.120 | 698,945 | -0.20(-2.40%) |
May 30, 2023 | 8.800 | 8.825 | 8.270 | 8.320 | 506,253 | -0.35(-4.04%) |
May 26, 2023 | 8.630 | 8.850 | 8.560 | 8.670 | 440,428 | +0.03(+0.35%) |
May 25, 2023 | 9.230 | 9.230 | 8.365 | 8.640 | 669,145 | -0.60(-6.49%) |
May 24, 2023 | 9.300 | 9.340 | 9.065 | 9.240 | 381,594 | -0.07(-0.75%) |
May 23, 2023 | 9.430 | 9.560 | 9.280 | 9.310 | 503,562 | -0.12(-1.27%) |
May 22, 2023 | 9.780 | 9.830 | 9.330 | 9.430 | 714,811 | -0.41(-4.17%) |
May 19, 2023 | 10.16 | 10.16 | 9.600 | 9.840 | 585,398 | -0.31(-3.10%) |
May 18, 2023 | 9.880 | 10.40 | 9.840 | 10.15 | 1,073,792 | +0.21(+2.16%) |
May 17, 2023 | 9.770 | 9.940 | 9.510 | 9.940 | 994,188 | +0.20(+2.05%) |
May 16, 2023 | 9.180 | 9.740 | 9.085 | 9.740 | 748,701 | +0.43(+4.62%) |
May 15, 2023 | 9.240 | 9.500 | 9.160 | 9.310 | 730,565 | +0.10(+1.09%) |
May 12, 2023 | 9.340 | 9.440 | 9.040 | 9.210 | 816,595 | -0.11(-1.18%) |
May 11, 2023 | 9.640 | 9.680 | 8.650 | 9.320 | 2,095,273 | +0.72(+8.37%) |
May 10, 2023 | 8.510 | 8.750 | 8.370 | 8.600 | 1,588,373 | +0.19(+2.26%) |
May 09, 2023 | 7.850 | 8.530 | 7.850 | 8.410 | 1,021,351 | +0.49(+6.19%) |
May 08, 2023 | 7.990 | 8.020 | 7.570 | 7.920 | 917,670 | +0.00(+0.00%) |
May 05, 2023 | 7.640 | 7.950 | 7.550 | 7.920 | 787,774 | +0.41(+5.46%) |
May 04, 2023 | 8.170 | 8.170 | 7.490 | 7.510 | 821,888 | -0.62(-7.63%) |
May 03, 2023 | 8.150 | 8.370 | 7.990 | 8.130 | 774,533 | -0.01(-0.12%) |
May 02, 2023 | 8.650 | 8.725 | 8.120 | 8.140 | 961,049 | -0.52(-6.00%) |
May 01, 2023 | 9.170 | 9.410 | 8.590 | 8.660 | 1,006,375 | -0.55(-5.97%) |
Apr 28, 2023 | 9.180 | 9.430 | 9.110 | 9.210 | 985,464 | +0.06(+0.66%) |
Apr 27, 2023 | 9.290 | 9.310 | 9.105 | 9.150 | 463,049 | -0.00(-0.05%) |
Apr 26, 2023 | 9.470 | 9.590 | 9.040 | 9.155 | 500,110 | -0.23(-2.45%) |
Apr 25, 2023 | 10.30 | 10.30 | 9.220 | 9.385 | 798,143 | -1.05(-10.11%) |
Apr 24, 2023 | 10.76 | 10.76 | 10.36 | 10.44 | 290,648 | -0.32(-2.97%) |
Apr 21, 2023 | 10.74 | 10.82 | 10.59 | 10.76 | 250,792 | -0.01(-0.09%) |
Apr 20, 2023 | 11.03 | 11.06 | 10.70 | 10.77 | 354,625 | -0.36(-3.23%) |
Apr 19, 2023 | 11.09 | 11.21 | 10.96 | 11.13 | 242,571 | -0.10(-0.89%) |
Apr 18, 2023 | 11.35 | 11.45 | 11.03 | 11.23 | 475,252 | -0.02(-0.18%) |
Apr 17, 2023 | 11.43 | 11.49 | 11.15 | 11.25 | 362,186 | -0.13(-1.14%) |
Apr 14, 2023 | 11.47 | 11.62 | 11.32 | 11.38 | 317,367 | -0.06(-0.52%) |
Apr 13, 2023 | 11.62 | 11.62 | 11.28 | 11.44 | 344,266 | -0.17(-1.46%) |
Apr 12, 2023 | 12.02 | 12.09 | 11.57 | 11.61 | 269,171 | -0.33(-2.76%) |
Apr 11, 2023 | 11.64 | 11.98 | 11.62 | 11.94 | 480,180 | +0.33(+2.84%) |
Apr 10, 2023 | 11.25 | 11.70 | 11.20 | 11.61 | 428,590 | +0.26(+2.29%) |
Apr 06, 2023 | 11.34 | 11.37 | 11.17 | 11.35 | 224,429 | -0.03(-0.26%) |
Apr 05, 2023 | 11.59 | 11.61 | 11.33 | 11.38 | 374,381 | -0.30(-2.57%) |
Apr 04, 2023 | 11.59 | 11.90 | 11.51 | 11.68 | 466,515 | +0.09(+0.78%) |