Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 7.649 | 7.649 | 7.280 | 7.370 | 2,544 | -0.11(-1.47%) |
Jun 29, 2023 | 7.850 | 7.850 | 7.305 | 7.480 | 14,610 | -0.22(-2.86%) |
Jun 28, 2023 | 7.950 | 8.000 | 7.700 | 7.700 | 30,223 | -0.20(-2.53%) |
Jun 27, 2023 | 8.130 | 8.150 | 7.770 | 7.900 | 24,459 | -0.32(-3.95%) |
Jun 26, 2023 | 8.110 | 8.570 | 7.460 | 8.225 | 7,897 | +0.00(+0.06%) |
Jun 23, 2023 | 7.325 | 8.240 | 7.325 | 8.220 | 66,531 | +0.87(+11.84%) |
Jun 22, 2023 | 7.690 | 7.730 | 7.350 | 7.350 | 3,099 | -0.34(-4.42%) |
Jun 21, 2023 | 7.500 | 7.690 | 7.390 | 7.690 | 8,549 | +0.22(+2.95%) |
Jun 20, 2023 | 8.320 | 8.480 | 7.420 | 7.470 | 25,631 | -0.85(-10.22%) |
Jun 16, 2023 | 8.680 | 8.680 | 8.295 | 8.320 | 8,163 | -0.28(-3.26%) |
Jun 15, 2023 | 8.530 | 8.760 | 8.308 | 8.600 | 15,102 | +0.18(+2.14%) |
Jun 14, 2023 | 8.420 | 8.670 | 8.170 | 8.420 | 16,594 | +0.16(+1.94%) |
Jun 13, 2023 | 8.050 | 8.700 | 7.926 | 8.260 | 20,374 | +0.28(+3.51%) |
Jun 12, 2023 | 7.840 | 7.990 | 7.726 | 7.980 | 11,084 | +0.17(+2.18%) |
Jun 09, 2023 | 7.840 | 7.880 | 7.800 | 7.810 | 1,537 | -0.02(-0.26%) |
Jun 08, 2023 | 8.180 | 8.200 | 7.630 | 7.830 | 28,394 | -0.20(-2.49%) |
Jun 07, 2023 | 7.500 | 8.297 | 7.500 | 8.030 | 33,246 | +0.52(+6.92%) |
Jun 06, 2023 | 7.240 | 7.990 | 7.140 | 7.510 | 27,371 | +0.17(+2.32%) |
Jun 05, 2023 | 7.630 | 7.630 | 7.044 | 7.340 | 17,519 | -0.26(-3.42%) |
Jun 02, 2023 | 6.600 | 7.750 | 6.600 | 7.600 | 29,383 | +0.99(+15.01%) |
Jun 01, 2023 | 6.530 | 6.900 | 6.530 | 6.608 | 21,529 | +0.10(+1.50%) |
May 31, 2023 | 6.710 | 6.732 | 6.510 | 6.510 | 8,949 | -0.29(-4.26%) |
May 30, 2023 | 6.560 | 6.850 | 6.560 | 6.800 | 10,684 | +0.17(+2.49%) |
May 26, 2023 | 6.850 | 6.850 | 6.540 | 6.635 | 7,602 | -0.07(-0.97%) |
May 25, 2023 | 7.050 | 7.050 | 6.652 | 6.700 | 14,081 | -0.23(-3.32%) |
May 24, 2023 | 6.805 | 7.065 | 6.760 | 6.930 | 7,933 | +0.18(+2.67%) |
May 23, 2023 | 6.650 | 7.216 | 6.571 | 6.750 | 13,173 | +0.08(+1.12%) |
May 22, 2023 | 6.750 | 6.870 | 6.490 | 6.675 | 42,695 | +0.16(+2.38%) |
May 19, 2023 | 6.680 | 7.170 | 6.490 | 6.520 | 54,562 | -0.25(-3.62%) |
May 18, 2023 | 7.200 | 7.410 | 6.500 | 6.765 | 56,495 | -0.50(-6.82%) |
May 17, 2023 | 7.720 | 7.770 | 6.750 | 7.260 | 121,608 | -0.49(-6.32%) |
May 16, 2023 | 9.950 | 9.950 | 7.300 | 7.750 | 132,280 | -2.79(-26.47%) |
May 15, 2023 | 10.65 | 11.03 | 10.54 | 10.54 | 18,079 | -0.30(-2.77%) |
May 12, 2023 | 10.94 | 11.05 | 10.80 | 10.84 | 4,925 | +0.13(+1.21%) |
May 11, 2023 | 10.80 | 11.02 | 10.71 | 10.71 | 12,807 | -0.29(-2.64%) |
May 10, 2023 | 11.02 | 11.04 | 10.72 | 11.00 | 7,284 | +0.01(+0.09%) |
May 09, 2023 | 10.74 | 11.00 | 10.67 | 10.99 | 14,655 | +0.15(+1.38%) |
May 08, 2023 | 11.14 | 11.14 | 10.78 | 10.84 | 22,659 | -0.45(-3.99%) |
May 05, 2023 | 11.68 | 11.70 | 10.69 | 11.29 | 13,477 | +0.51(+4.73%) |
May 04, 2023 | 10.74 | 10.78 | 10.41 | 10.78 | 12,429 | +0.04(+0.37%) |
May 03, 2023 | 10.79 | 11.00 | 10.59 | 10.74 | 18,384 | -0.26(-2.36%) |
May 02, 2023 | 10.94 | 11.00 | 10.44 | 11.00 | 26,704 | +0.58(+5.57%) |
May 01, 2023 | 10.38 | 11.00 | 10.21 | 10.42 | 30,698 | +0.16(+1.56%) |
Apr 28, 2023 | 10.23 | 10.49 | 10.21 | 10.26 | 9,620 | -0.14(-1.35%) |
Apr 27, 2023 | 10.32 | 10.40 | 10.09 | 10.40 | 14,312 | +0.13(+1.27%) |
Apr 26, 2023 | 10.34 | 10.44 | 10.05 | 10.27 | 7,530 | +0.19(+1.88%) |
Apr 25, 2023 | 10.12 | 10.79 | 10.01 | 10.08 | 19,564 | -0.28(-2.70%) |
Apr 24, 2023 | 10.74 | 10.74 | 10.36 | 10.36 | 4,555 | -0.32(-3.00%) |
Apr 21, 2023 | 10.55 | 10.76 | 10.45 | 10.68 | 6,751 | +0.14(+1.33%) |
Apr 20, 2023 | 10.36 | 10.55 | 10.25 | 10.54 | 8,336 | +0.19(+1.84%) |
Apr 19, 2023 | 10.09 | 10.70 | 10.09 | 10.35 | 5,527 | +0.10(+0.98%) |
Apr 18, 2023 | 10.21 | 10.67 | 10.21 | 10.25 | 10,589 | +0.10(+0.99%) |
Apr 17, 2023 | 10.15 | 11.05 | 10.12 | 10.15 | 41,912 | +0.00(+0.00%) |
Apr 14, 2023 | 10.73 | 10.98 | 10.07 | 10.15 | 28,058 | -0.36(-3.43%) |
Apr 13, 2023 | 10.94 | 11.00 | 10.51 | 10.51 | 28,901 | -0.29(-2.69%) |
Apr 12, 2023 | 10.74 | 11.03 | 10.56 | 10.80 | 30,947 | +0.20(+1.89%) |
Apr 11, 2023 | 10.48 | 10.88 | 10.12 | 10.60 | 29,722 | +0.35(+3.41%) |
Apr 10, 2023 | 9.910 | 10.61 | 9.459 | 10.25 | 13,153 | +0.44(+4.49%) |
Apr 06, 2023 | 9.680 | 9.979 | 9.310 | 9.810 | 40,026 | +0.08(+0.82%) |
Apr 05, 2023 | 9.960 | 9.960 | 9.520 | 9.730 | 23,024 | -0.04(-0.41%) |
Apr 04, 2023 | 10.83 | 10.90 | 9.250 | 9.770 | 85,136 | -1.05(-9.70%) |