Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 10.19 | 11.08 | 9.615 | 9.700 | 35,434 | -0.27(-2.71%) |
Jun 29, 2023 | 8.540 | 10.80 | 8.250 | 9.970 | 222,679 | +1.41(+16.47%) |
Jun 28, 2023 | 8.370 | 8.690 | 8.070 | 8.560 | 13,090 | +0.17(+2.03%) |
Jun 27, 2023 | 8.300 | 8.980 | 8.300 | 8.390 | 56,889 | -0.01(-0.12%) |
Jun 26, 2023 | 8.500 | 8.695 | 8.160 | 8.400 | 24,517 | +0.20(+2.44%) |
Jun 23, 2023 | 7.780 | 8.501 | 7.520 | 8.200 | 79,923 | +0.55(+7.19%) |
Jun 22, 2023 | 7.700 | 8.010 | 7.200 | 7.650 | 77,513 | +0.35(+4.79%) |
Jun 21, 2023 | 6.600 | 8.150 | 6.600 | 7.300 | 110,959 | +0.60(+8.96%) |
Jun 20, 2023 | 6.140 | 6.850 | 6.090 | 6.700 | 23,032 | +0.65(+10.74%) |
Jun 16, 2023 | 6.300 | 6.300 | 6.020 | 6.050 | 2,042 | +0.00(+0.00%) |
Jun 15, 2023 | 6.010 | 6.070 | 6.010 | 6.050 | 1,829 | -0.13(-2.10%) |
Jun 14, 2023 | 6.240 | 6.290 | 6.102 | 6.180 | 2,477 | -0.19(-2.98%) |
Jun 13, 2023 | 6.190 | 6.370 | 6.170 | 6.370 | 15,332 | +0.17(+2.74%) |
Jun 12, 2023 | 6.020 | 6.280 | 5.950 | 6.200 | 31,407 | +0.10(+1.64%) |
Jun 09, 2023 | 6.100 | 6.100 | 6.020 | 6.100 | 560 | -0.07(-1.13%) |
Jun 08, 2023 | 6.030 | 6.240 | 6.000 | 6.170 | 15,481 | +0.13(+2.15%) |
Jun 07, 2023 | 5.750 | 6.250 | 5.750 | 6.040 | 24,731 | -0.01(-0.17%) |
Jun 06, 2023 | 6.080 | 6.080 | 6.050 | 6.050 | 1,888 | -0.22(-3.51%) |
Jun 05, 2023 | 6.000 | 6.280 | 5.860 | 6.270 | 16,524 | +0.27(+4.50%) |
Jun 02, 2023 | 5.850 | 6.490 | 5.650 | 6.000 | 48,220 | +0.08(+1.35%) |
Jun 01, 2023 | 5.600 | 5.920 | 5.498 | 5.920 | 18,590 | +0.32(+5.71%) |
May 31, 2023 | 5.590 | 5.850 | 5.330 | 5.600 | 14,947 | -0.05(-0.88%) |
May 30, 2023 | 5.960 | 5.960 | 5.650 | 5.650 | 8,652 | -0.37(-6.15%) |
May 26, 2023 | 6.340 | 6.340 | 5.910 | 6.020 | 6,515 | -0.40(-6.23%) |
May 25, 2023 | 6.040 | 6.420 | 5.840 | 6.420 | 21,216 | +0.52(+8.81%) |
May 24, 2023 | 5.930 | 6.200 | 5.400 | 5.900 | 23,355 | -0.10(-1.67%) |
May 23, 2023 | 6.070 | 6.430 | 6.000 | 6.000 | 8,986 | -0.50(-7.69%) |
May 22, 2023 | 5.840 | 6.620 | 5.840 | 6.500 | 16,711 | +0.08(+1.17%) |
May 19, 2023 | 6.090 | 6.500 | 6.090 | 6.425 | 9,359 | -0.12(-1.91%) |
May 18, 2023 | 5.750 | 6.550 | 5.707 | 6.550 | 23,051 | +0.59(+9.90%) |
May 17, 2023 | 6.100 | 6.300 | 5.840 | 5.960 | 18,145 | +0.25(+4.38%) |
May 16, 2023 | 6.510 | 6.930 | 5.710 | 5.710 | 23,877 | -1.29(-18.43%) |
May 15, 2023 | 6.390 | 7.000 | 6.390 | 7.000 | 15,824 | +0.29(+4.32%) |
May 12, 2023 | 6.820 | 6.900 | 6.410 | 6.710 | 18,673 | -0.19(-2.75%) |
May 11, 2023 | 6.490 | 7.075 | 6.225 | 6.900 | 25,662 | +0.35(+5.34%) |
May 10, 2023 | 5.970 | 6.550 | 5.970 | 6.550 | 19,949 | +0.27(+4.30%) |
May 09, 2023 | 6.050 | 6.280 | 5.900 | 6.280 | 9,124 | +0.03(+0.48%) |
May 08, 2023 | 6.250 | 6.250 | 5.833 | 6.250 | 23,437 | +0.35(+5.93%) |
May 05, 2023 | 5.520 | 5.900 | 5.520 | 5.900 | 35,093 | +0.57(+10.69%) |
May 04, 2023 | 5.920 | 6.100 | 5.330 | 5.330 | 14,335 | -0.97(-15.40%) |
May 03, 2023 | 6.070 | 6.300 | 5.900 | 6.300 | 16,035 | +0.04(+0.64%) |
May 02, 2023 | 6.110 | 6.800 | 6.100 | 6.260 | 40,724 | +0.26(+4.33%) |
May 01, 2023 | 6.550 | 7.116 | 5.805 | 6.000 | 23,941 | -1.21(-16.78%) |
Apr 28, 2023 | 6.520 | 7.230 | 6.520 | 7.210 | 22,974 | +0.06(+0.84%) |
Apr 27, 2023 | 7.000 | 7.440 | 6.735 | 7.150 | 12,943 | +0.25(+3.62%) |
Apr 26, 2023 | 6.510 | 7.100 | 6.510 | 6.900 | 23,000 | -0.31(-4.30%) |
Apr 25, 2023 | 7.680 | 7.680 | 7.010 | 7.210 | 34,583 | +0.20(+2.85%) |
Apr 24, 2023 | 7.030 | 7.470 | 7.010 | 7.010 | 42,653 | -0.46(-6.16%) |
Apr 21, 2023 | 7.150 | 7.500 | 7.150 | 7.470 | 19,136 | +0.18(+2.47%) |
Apr 20, 2023 | 7.340 | 7.900 | 7.070 | 7.290 | 20,619 | -0.28(-3.70%) |
Apr 19, 2023 | 7.520 | 7.870 | 7.500 | 7.570 | 38,954 | -0.47(-5.85%) |
Apr 18, 2023 | 7.700 | 8.210 | 7.502 | 8.040 | 74,065 | +0.19(+2.42%) |
Apr 17, 2023 | 8.020 | 8.490 | 7.750 | 7.850 | 52,029 | -0.50(-5.99%) |
Apr 14, 2023 | 8.000 | 8.870 | 7.910 | 8.350 | 95,174 | +0.23(+2.83%) |
Apr 13, 2023 | 8.000 | 8.400 | 8.000 | 8.120 | 24,825 | -0.07(-0.85%) |
Apr 12, 2023 | 8.340 | 8.365 | 7.790 | 8.190 | 44,064 | +0.07(+0.86%) |
Apr 11, 2023 | 8.220 | 8.643 | 8.020 | 8.120 | 38,334 | -0.43(-5.03%) |
Apr 10, 2023 | 8.660 | 8.990 | 8.300 | 8.550 | 40,758 | +0.27(+3.26%) |
Apr 06, 2023 | 8.420 | 9.500 | 8.260 | 8.280 | 99,973 | -0.56(-6.33%) |
Apr 05, 2023 | 8.340 | 9.175 | 8.340 | 8.840 | 66,398 | +0.34(+4.00%) |
Apr 04, 2023 | 8.200 | 9.250 | 8.140 | 8.500 | 123,234 | +0.18(+2.16%) |