Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 8.084 | 8.123 | 7.959 | 8.008 | 132,949 | -0.01(-0.12%) |
Jun 29, 2023 | 7.825 | 8.027 | 7.793 | 8.017 | 121,398 | +0.29(+3.73%) |
Jun 28, 2023 | 7.825 | 7.825 | 7.657 | 7.729 | 130,357 | -0.10(-1.23%) |
Jun 27, 2023 | 7.700 | 7.849 | 7.690 | 7.825 | 195,790 | +0.09(+1.12%) |
Jun 26, 2023 | 7.546 | 7.854 | 7.546 | 7.738 | 173,840 | +0.16(+2.16%) |
Jun 23, 2023 | 7.671 | 7.714 | 7.546 | 7.575 | 1,342,319 | -0.26(-3.31%) |
Jun 22, 2023 | 7.642 | 7.916 | 7.517 | 7.834 | 297,660 | +0.09(+1.12%) |
Jun 21, 2023 | 7.815 | 7.950 | 7.748 | 7.748 | 177,273 | -0.12(-1.47%) |
Jun 20, 2023 | 7.844 | 7.988 | 7.661 | 7.863 | 135,023 | -0.10(-1.21%) |
Jun 16, 2023 | 8.238 | 8.257 | 7.873 | 7.959 | 300,512 | -0.21(-2.59%) |
Jun 15, 2023 | 7.988 | 8.209 | 7.988 | 8.171 | 257,841 | +0.18(+2.29%) |
Jun 14, 2023 | 8.219 | 8.325 | 7.959 | 7.988 | 247,887 | -0.16(-2.00%) |
Jun 13, 2023 | 7.940 | 8.327 | 7.940 | 8.152 | 240,793 | +0.25(+3.16%) |
Jun 12, 2023 | 7.883 | 8.056 | 7.806 | 7.902 | 186,946 | -0.13(-1.67%) |
Jun 09, 2023 | 8.152 | 8.248 | 8.017 | 8.036 | 140,829 | -0.20(-2.45%) |
Jun 08, 2023 | 8.171 | 8.257 | 8.046 | 8.238 | 201,381 | -0.01(-0.12%) |
Jun 07, 2023 | 7.911 | 8.334 | 7.911 | 8.248 | 241,728 | +0.41(+5.28%) |
Jun 06, 2023 | 7.537 | 7.902 | 7.537 | 7.834 | 218,735 | +0.15(+2.00%) |
Jun 05, 2023 | 7.777 | 7.825 | 7.527 | 7.681 | 233,682 | -0.05(-0.62%) |
Jun 02, 2023 | 7.293 | 7.781 | 7.217 | 7.729 | 357,292 | +0.64(+8.96%) |
Jun 01, 2023 | 6.970 | 7.169 | 6.904 | 7.093 | 562,037 | +0.14(+2.05%) |
May 31, 2023 | 7.131 | 7.226 | 6.923 | 6.951 | 210,090 | -0.32(-4.43%) |
May 30, 2023 | 7.435 | 7.501 | 7.207 | 7.274 | 176,022 | -0.25(-3.28%) |
May 26, 2023 | 7.643 | 7.643 | 7.444 | 7.520 | 194,460 | -0.07(-0.88%) |
May 25, 2023 | 7.681 | 7.795 | 7.501 | 7.587 | 195,372 | -0.24(-3.03%) |
May 24, 2023 | 7.890 | 7.994 | 7.809 | 7.824 | 211,412 | -0.05(-0.60%) |
May 23, 2023 | 7.719 | 7.956 | 7.672 | 7.871 | 256,936 | +0.21(+2.72%) |
May 22, 2023 | 7.501 | 7.767 | 7.501 | 7.662 | 358,994 | +0.13(+1.76%) |
May 19, 2023 | 7.605 | 7.719 | 7.501 | 7.530 | 250,103 | +0.04(+0.51%) |
May 18, 2023 | 7.359 | 7.520 | 7.245 | 7.492 | 370,947 | +0.01(+0.13%) |
May 17, 2023 | 7.264 | 7.501 | 7.207 | 7.482 | 309,257 | +0.28(+3.82%) |
May 16, 2023 | 7.293 | 7.415 | 7.169 | 7.207 | 226,616 | -0.09(-1.30%) |
May 15, 2023 | 7.264 | 7.454 | 7.264 | 7.302 | 340,559 | +0.06(+0.79%) |
May 12, 2023 | 7.207 | 7.425 | 7.207 | 7.245 | 263,713 | +0.05(+0.66%) |
May 11, 2023 | 7.321 | 7.397 | 7.193 | 7.198 | 277,834 | -0.23(-3.07%) |
May 10, 2023 | 7.359 | 7.492 | 7.283 | 7.425 | 368,329 | +0.17(+2.35%) |
May 09, 2023 | 7.188 | 7.421 | 7.174 | 7.255 | 293,425 | +0.01(+0.13%) |
May 08, 2023 | 7.359 | 7.435 | 7.217 | 7.245 | 337,631 | -0.02(-0.26%) |
May 05, 2023 | 7.217 | 7.397 | 7.217 | 7.264 | 339,082 | +0.20(+2.82%) |
May 04, 2023 | 6.847 | 7.131 | 6.828 | 7.065 | 584,683 | +0.16(+2.34%) |
May 03, 2023 | 6.837 | 6.989 | 6.790 | 6.904 | 356,081 | +0.05(+0.69%) |
May 02, 2023 | 7.387 | 7.397 | 6.780 | 6.856 | 662,807 | -0.70(-9.28%) |
May 01, 2023 | 7.188 | 7.648 | 7.141 | 7.558 | 479,527 | +0.28(+3.78%) |
Apr 28, 2023 | 6.980 | 7.321 | 6.961 | 7.283 | 223,487 | +0.22(+3.09%) |
Apr 27, 2023 | 7.103 | 7.183 | 6.951 | 7.065 | 182,021 | -0.01(-0.13%) |
Apr 26, 2023 | 7.264 | 7.321 | 7.027 | 7.074 | 186,646 | -0.24(-3.24%) |
Apr 25, 2023 | 7.615 | 7.615 | 7.255 | 7.311 | 201,815 | -0.43(-5.51%) |
Apr 24, 2023 | 7.311 | 7.795 | 7.311 | 7.738 | 195,819 | +0.40(+5.43%) |
Apr 21, 2023 | 7.397 | 7.568 | 7.302 | 7.340 | 198,372 | +0.00(+0.00%) |
Apr 20, 2023 | 7.473 | 7.624 | 7.274 | 7.340 | 332,506 | -0.26(-3.37%) |
Apr 19, 2023 | 7.558 | 7.729 | 7.463 | 7.596 | 256,221 | -0.02(-0.25%) |
Apr 18, 2023 | 7.729 | 7.729 | 7.506 | 7.615 | 215,750 | -0.15(-1.95%) |
Apr 17, 2023 | 7.814 | 7.862 | 7.710 | 7.767 | 220,852 | -0.05(-0.61%) |
Apr 14, 2023 | 7.966 | 7.971 | 7.771 | 7.814 | 150,375 | -0.09(-1.08%) |
Apr 13, 2023 | 7.871 | 7.947 | 7.824 | 7.899 | 149,381 | +0.02(+0.24%) |
Apr 12, 2023 | 8.042 | 8.042 | 7.852 | 7.880 | 140,210 | -0.11(-1.42%) |
Apr 11, 2023 | 8.061 | 8.212 | 7.966 | 7.994 | 237,313 | -0.03(-0.35%) |
Apr 10, 2023 | 7.956 | 8.155 | 7.956 | 8.023 | 173,461 | +0.04(+0.48%) |
Apr 06, 2023 | 8.051 | 8.222 | 7.975 | 7.985 | 127,342 | -0.08(-0.94%) |
Apr 05, 2023 | 8.155 | 8.222 | 7.985 | 8.061 | 165,196 | -0.14(-1.73%) |
Apr 04, 2023 | 8.449 | 8.449 | 8.051 | 8.203 | 215,658 | -0.21(-2.48%) |