Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 9.611 | 9.611 | 9.490 | 9.490 | 28,147 | -0.03(-0.29%) |
Jun 29, 2023 | 9.546 | 9.546 | 9.481 | 9.518 | 29,818 | -0.01(-0.10%) |
Jun 28, 2023 | 9.499 | 9.541 | 9.459 | 9.527 | 45,823 | +0.09(+0.99%) |
Jun 27, 2023 | 9.471 | 9.536 | 9.425 | 9.434 | 69,103 | +0.01(+0.10%) |
Jun 26, 2023 | 9.471 | 9.518 | 9.425 | 9.425 | 54,757 | +0.00(+0.00%) |
Jun 23, 2023 | 9.546 | 9.578 | 9.369 | 9.425 | 50,036 | -0.07(-0.78%) |
Jun 22, 2023 | 9.583 | 9.639 | 9.490 | 9.499 | 42,497 | -0.10(-1.01%) |
Jun 21, 2023 | 9.577 | 9.994 | 9.577 | 9.596 | 61,189 | -0.04(-0.38%) |
Jun 20, 2023 | 9.957 | 9.957 | 9.513 | 9.633 | 54,993 | -0.26(-2.62%) |
Jun 16, 2023 | 10.01 | 10.04 | 9.837 | 9.892 | 31,472 | -0.13(-1.29%) |
Jun 15, 2023 | 9.948 | 10.06 | 9.929 | 10.02 | 39,521 | +0.09(+0.93%) |
Jun 14, 2023 | 9.948 | 10.05 | 9.837 | 9.929 | 56,876 | +0.01(+0.09%) |
Jun 13, 2023 | 9.994 | 9.994 | 9.800 | 9.920 | 59,813 | +0.02(+0.19%) |
Jun 12, 2023 | 9.772 | 9.994 | 9.739 | 9.901 | 40,199 | +0.18(+1.81%) |
Jun 09, 2023 | 9.744 | 9.845 | 9.716 | 9.726 | 24,506 | -0.03(-0.28%) |
Jun 08, 2023 | 9.855 | 9.855 | 9.735 | 9.753 | 19,834 | -0.08(-0.85%) |
Jun 07, 2023 | 9.633 | 9.901 | 9.633 | 9.837 | 47,548 | +0.20(+2.11%) |
Jun 06, 2023 | 9.540 | 9.883 | 9.540 | 9.633 | 37,520 | +0.09(+0.97%) |
Jun 05, 2023 | 9.522 | 9.550 | 9.513 | 9.540 | 27,947 | -0.03(-0.29%) |
Jun 02, 2023 | 9.559 | 9.624 | 9.559 | 9.568 | 30,826 | -0.05(-0.48%) |
Jun 01, 2023 | 9.568 | 9.661 | 9.540 | 9.615 | 44,798 | +0.03(+0.29%) |
May 31, 2023 | 9.531 | 9.624 | 9.513 | 9.587 | 36,832 | +0.00(+0.05%) |
May 30, 2023 | 9.513 | 9.661 | 9.490 | 9.582 | 25,967 | +0.03(+0.34%) |
May 26, 2023 | 9.540 | 9.587 | 9.439 | 9.550 | 31,293 | -0.03(-0.29%) |
May 25, 2023 | 9.494 | 9.587 | 9.382 | 9.577 | 38,513 | +0.16(+1.67%) |
May 24, 2023 | 9.420 | 9.485 | 9.355 | 9.420 | 45,370 | +0.03(+0.30%) |
May 23, 2023 | 9.355 | 9.531 | 9.333 | 9.392 | 27,712 | +0.06(+0.59%) |
May 22, 2023 | 9.392 | 9.392 | 9.328 | 9.337 | 26,170 | -0.03(-0.34%) |
May 19, 2023 | 9.267 | 9.378 | 9.249 | 9.368 | 20,334 | +0.11(+1.19%) |
May 18, 2023 | 9.258 | 9.281 | 9.240 | 9.258 | 16,784 | +0.02(+0.20%) |
May 17, 2023 | 9.276 | 9.313 | 9.240 | 9.240 | 22,065 | +0.02(+0.20%) |
May 16, 2023 | 9.322 | 9.322 | 9.212 | 9.221 | 21,645 | -0.07(-0.79%) |
May 15, 2023 | 9.286 | 9.333 | 9.286 | 9.295 | 7,770 | +0.02(+0.20%) |
May 12, 2023 | 9.405 | 9.405 | 9.263 | 9.276 | 20,370 | -0.11(-1.18%) |
May 11, 2023 | 9.350 | 9.424 | 9.341 | 9.387 | 18,173 | -0.01(-0.10%) |
May 10, 2023 | 9.424 | 9.424 | 9.341 | 9.396 | 15,094 | +0.05(+0.49%) |
May 09, 2023 | 9.414 | 9.414 | 9.350 | 9.350 | 26,721 | -0.03(-0.29%) |
May 08, 2023 | 9.442 | 9.442 | 9.350 | 9.378 | 16,313 | -0.09(-0.97%) |
May 05, 2023 | 9.414 | 9.488 | 9.368 | 9.469 | 9,928 | +0.09(+0.98%) |
May 04, 2023 | 9.286 | 9.378 | 9.286 | 9.378 | 37,759 | +0.08(+0.89%) |
May 03, 2023 | 9.359 | 9.408 | 9.286 | 9.295 | 32,098 | -0.06(-0.69%) |
May 02, 2023 | 9.368 | 9.387 | 9.253 | 9.359 | 58,270 | +0.05(+0.49%) |
May 01, 2023 | 9.424 | 9.437 | 9.304 | 9.313 | 36,248 | -0.06(-0.69%) |
Apr 28, 2023 | 9.442 | 9.460 | 9.368 | 9.378 | 36,841 | -0.06(-0.68%) |
Apr 27, 2023 | 9.433 | 9.479 | 9.368 | 9.442 | 55,833 | +0.07(+0.79%) |
Apr 26, 2023 | 9.378 | 9.433 | 9.341 | 9.368 | 45,750 | -0.03(-0.29%) |
Apr 25, 2023 | 9.378 | 9.451 | 9.304 | 9.396 | 59,085 | -0.02(-0.20%) |
Apr 24, 2023 | 9.525 | 9.543 | 9.405 | 9.414 | 29,336 | -0.11(-1.16%) |
Apr 21, 2023 | 9.543 | 9.653 | 9.491 | 9.525 | 24,919 | -0.02(-0.19%) |
Apr 20, 2023 | 9.791 | 9.837 | 9.525 | 9.543 | 48,774 | -0.27(-2.75%) |
Apr 19, 2023 | 9.813 | 9.845 | 9.699 | 9.813 | 17,748 | -0.05(-0.46%) |
Apr 18, 2023 | 9.649 | 9.914 | 9.576 | 9.859 | 28,415 | +0.22(+2.27%) |
Apr 17, 2023 | 9.813 | 9.822 | 9.612 | 9.640 | 29,712 | -0.20(-2.04%) |
Apr 14, 2023 | 9.576 | 9.978 | 9.576 | 9.841 | 32,728 | +0.23(+2.38%) |
Apr 13, 2023 | 9.539 | 9.676 | 9.521 | 9.612 | 26,103 | +0.07(+0.77%) |
Apr 12, 2023 | 9.539 | 9.557 | 9.475 | 9.539 | 40,601 | +0.02(+0.19%) |
Apr 11, 2023 | 9.439 | 9.539 | 9.396 | 9.521 | 38,851 | +0.05(+0.58%) |
Apr 10, 2023 | 9.366 | 9.484 | 9.366 | 9.466 | 39,413 | +0.06(+0.68%) |
Apr 06, 2023 | 9.366 | 9.411 | 9.366 | 9.402 | 59,847 | +0.04(+0.39%) |
Apr 05, 2023 | 9.430 | 9.439 | 9.329 | 9.366 | 53,129 | -0.10(-1.06%) |
Apr 04, 2023 | 9.338 | 9.503 | 9.302 | 9.466 | 102,786 | +0.11(+1.17%) |