Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 7.700 | 7.710 | 7.330 | 7.350 | 1,471,810 | -0.27(-3.54%) |
Jun 29, 2023 | 7.660 | 7.950 | 7.450 | 7.620 | 1,710,480 | -0.07(-0.91%) |
Jun 28, 2023 | 8.350 | 8.350 | 7.640 | 7.690 | 2,040,955 | -0.75(-8.89%) |
Jun 27, 2023 | 9.140 | 9.230 | 8.375 | 8.440 | 1,513,445 | -0.83(-8.95%) |
Jun 26, 2023 | 9.450 | 9.660 | 9.250 | 9.270 | 943,887 | -0.05(-0.54%) |
Jun 23, 2023 | 9.460 | 9.570 | 9.090 | 9.320 | 1,164,062 | -0.28(-2.92%) |
Jun 22, 2023 | 9.730 | 9.730 | 9.281 | 9.600 | 1,195,064 | -0.13(-1.34%) |
Jun 21, 2023 | 9.290 | 9.960 | 9.200 | 9.730 | 1,994,087 | +0.38(+4.06%) |
Jun 20, 2023 | 8.440 | 9.600 | 8.300 | 9.350 | 2,341,196 | +0.93(+11.05%) |
Jun 16, 2023 | 8.210 | 8.500 | 7.930 | 8.420 | 6,542,703 | +0.33(+4.08%) |
Jun 15, 2023 | 7.990 | 8.160 | 7.870 | 8.090 | 1,111,574 | +0.06(+0.75%) |
Jun 14, 2023 | 8.180 | 8.340 | 7.900 | 8.030 | 1,496,205 | -0.06(-0.74%) |
Jun 13, 2023 | 8.360 | 8.550 | 8.060 | 8.090 | 1,192,239 | -0.16(-1.94%) |
Jun 12, 2023 | 8.250 | 8.340 | 8.080 | 8.250 | 1,155,979 | +0.00(+0.00%) |
Jun 09, 2023 | 8.410 | 8.620 | 8.150 | 8.250 | 854,302 | -0.14(-1.67%) |
Jun 08, 2023 | 8.300 | 8.510 | 8.180 | 8.390 | 915,771 | -0.11(-1.29%) |
Jun 07, 2023 | 8.070 | 8.520 | 8.010 | 8.500 | 1,255,553 | +0.49(+6.12%) |
Jun 06, 2023 | 7.840 | 8.220 | 7.750 | 8.010 | 1,207,804 | +0.10(+1.26%) |
Jun 05, 2023 | 8.210 | 8.220 | 7.855 | 7.910 | 1,228,106 | -0.33(-4.00%) |
Jun 02, 2023 | 8.350 | 8.450 | 8.160 | 8.240 | 1,028,298 | +0.04(+0.49%) |
Jun 01, 2023 | 8.570 | 8.570 | 8.160 | 8.200 | 889,993 | -0.33(-3.87%) |
May 31, 2023 | 8.220 | 8.630 | 8.130 | 8.530 | 1,106,376 | +0.31(+3.77%) |
May 30, 2023 | 8.240 | 8.570 | 8.027 | 8.220 | 1,193,966 | +0.05(+0.61%) |
May 26, 2023 | 8.170 | 8.225 | 8.010 | 8.170 | 765,984 | +0.02(+0.25%) |
May 25, 2023 | 8.380 | 8.380 | 8.010 | 8.150 | 876,176 | -0.27(-3.21%) |
May 24, 2023 | 8.650 | 8.730 | 8.250 | 8.420 | 912,454 | -0.32(-3.66%) |
May 23, 2023 | 8.570 | 9.170 | 8.570 | 8.740 | 782,823 | +0.17(+1.98%) |
May 22, 2023 | 8.190 | 8.670 | 8.140 | 8.570 | 1,000,241 | +0.40(+4.90%) |
May 19, 2023 | 8.640 | 8.705 | 8.160 | 8.170 | 1,198,796 | -0.47(-5.44%) |
May 18, 2023 | 8.880 | 9.030 | 8.400 | 8.640 | 1,286,946 | -0.40(-4.42%) |
May 17, 2023 | 8.930 | 9.080 | 8.530 | 9.040 | 1,088,354 | +0.17(+1.92%) |
May 16, 2023 | 9.090 | 9.090 | 8.470 | 8.870 | 1,354,286 | -0.42(-4.52%) |
May 15, 2023 | 9.090 | 9.690 | 8.860 | 9.290 | 1,220,279 | +0.11(+1.20%) |
May 12, 2023 | 10.53 | 10.62 | 8.685 | 9.180 | 1,931,472 | -1.33(-12.65%) |
May 11, 2023 | 10.73 | 10.88 | 10.05 | 10.51 | 1,633,448 | -0.30(-2.78%) |
May 10, 2023 | 8.920 | 10.81 | 8.330 | 10.81 | 3,012,399 | +1.11(+11.44%) |
May 09, 2023 | 9.000 | 9.760 | 8.720 | 9.700 | 2,034,931 | +0.58(+6.36%) |
May 08, 2023 | 9.050 | 9.130 | 8.800 | 9.120 | 1,244,680 | +0.16(+1.79%) |
May 05, 2023 | 8.800 | 9.030 | 8.735 | 8.960 | 956,932 | +0.42(+4.92%) |
May 04, 2023 | 8.380 | 8.565 | 8.210 | 8.540 | 1,007,619 | +0.10(+1.18%) |
May 03, 2023 | 8.200 | 8.630 | 8.200 | 8.440 | 1,143,400 | +0.17(+2.06%) |
May 02, 2023 | 8.740 | 8.760 | 8.195 | 8.270 | 1,176,903 | -0.60(-6.76%) |
May 01, 2023 | 8.720 | 9.061 | 8.650 | 8.870 | 1,008,839 | +0.04(+0.45%) |
Apr 28, 2023 | 8.660 | 9.210 | 8.600 | 8.830 | 1,162,284 | +0.24(+2.79%) |
Apr 27, 2023 | 9.060 | 9.060 | 8.540 | 8.590 | 1,163,640 | -0.40(-4.45%) |
Apr 26, 2023 | 9.480 | 9.590 | 8.920 | 8.990 | 1,022,414 | -0.49(-5.17%) |
Apr 25, 2023 | 10.01 | 10.08 | 9.455 | 9.480 | 1,214,183 | -0.66(-6.51%) |
Apr 24, 2023 | 10.20 | 10.32 | 9.850 | 10.14 | 1,040,565 | -0.23(-2.22%) |
Apr 21, 2023 | 10.32 | 10.52 | 10.07 | 10.37 | 1,092,038 | +0.11(+1.07%) |
Apr 20, 2023 | 10.53 | 10.61 | 10.14 | 10.26 | 1,345,609 | -0.44(-4.11%) |
Apr 19, 2023 | 10.78 | 10.92 | 10.38 | 10.70 | 1,424,386 | -0.24(-2.19%) |
Apr 18, 2023 | 11.52 | 11.66 | 10.71 | 10.94 | 2,078,273 | -0.77(-6.58%) |
Apr 17, 2023 | 11.84 | 12.01 | 11.53 | 11.71 | 1,542,211 | -0.14(-1.18%) |
Apr 14, 2023 | 12.71 | 12.87 | 11.66 | 11.85 | 1,532,723 | -0.77(-6.10%) |
Apr 13, 2023 | 12.44 | 12.94 | 12.14 | 12.62 | 1,881,536 | +0.23(+1.86%) |
Apr 12, 2023 | 13.37 | 13.40 | 12.33 | 12.39 | 2,293,034 | -0.82(-6.21%) |
Apr 11, 2023 | 12.62 | 13.67 | 12.28 | 13.21 | 2,651,856 | +0.83(+6.70%) |
Apr 10, 2023 | 11.15 | 12.55 | 10.97 | 12.38 | 4,476,462 | +1.82(+17.23%) |
Apr 06, 2023 | 10.33 | 10.69 | 10.08 | 10.56 | 1,305,561 | +0.29(+2.82%) |
Apr 05, 2023 | 9.780 | 10.28 | 9.770 | 10.27 | 1,407,772 | +0.39(+3.95%) |
Apr 04, 2023 | 9.770 | 10.06 | 9.612 | 9.880 | 1,298,407 | +0.09(+0.92%) |