Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 8.400 | 8.400 | 8.390 | 8.390 | 1,269,436 | +0.00(+0.00%) |
Jun 29, 2023 | 8.390 | 8.400 | 8.380 | 8.390 | 1,661,324 | +0.01(+0.12%) |
Jun 28, 2023 | 8.380 | 8.400 | 8.380 | 8.380 | 1,542,202 | -0.01(-0.12%) |
Jun 27, 2023 | 8.390 | 8.400 | 8.380 | 8.390 | 4,317,704 | +0.03(+0.36%) |
Jun 26, 2023 | 8.370 | 8.380 | 8.350 | 8.360 | 901,026 | -0.01(-0.12%) |
Jun 23, 2023 | 8.360 | 8.370 | 8.350 | 8.370 | 1,434,997 | +0.00(+0.00%) |
Jun 22, 2023 | 8.370 | 8.370 | 8.350 | 8.370 | 1,631,177 | +0.00(+0.00%) |
Jun 21, 2023 | 8.360 | 8.370 | 8.350 | 8.370 | 1,396,214 | +0.01(+0.12%) |
Jun 20, 2023 | 8.360 | 8.370 | 8.330 | 8.360 | 801,081 | +0.00(+0.00%) |
Jun 16, 2023 | 8.380 | 8.380 | 8.350 | 8.360 | 1,930,473 | -0.02(-0.24%) |
Jun 15, 2023 | 8.350 | 8.390 | 8.350 | 8.380 | 2,054,050 | +0.04(+0.48%) |
Jun 14, 2023 | 8.350 | 8.350 | 8.340 | 8.340 | 329,309 | +0.00(+0.00%) |
Jun 13, 2023 | 8.340 | 8.355 | 8.335 | 8.340 | 495,247 | +0.00(+0.00%) |
Jun 12, 2023 | 8.320 | 8.350 | 8.300 | 8.340 | 465,368 | +0.02(+0.24%) |
Jun 09, 2023 | 8.350 | 8.350 | 8.280 | 8.320 | 6,472,337 | -0.03(-0.36%) |
Jun 08, 2023 | 8.350 | 8.360 | 8.300 | 8.350 | 1,712,014 | +0.00(+0.00%) |
Jun 07, 2023 | 8.360 | 8.360 | 8.350 | 8.350 | 371,050 | +0.00(+0.00%) |
Jun 06, 2023 | 8.320 | 8.360 | 8.310 | 8.350 | 873,507 | +0.03(+0.36%) |
Jun 05, 2023 | 8.330 | 8.330 | 8.310 | 8.320 | 1,718,646 | -0.01(-0.12%) |
Jun 02, 2023 | 8.340 | 8.340 | 8.320 | 8.330 | 346,024 | +0.00(+0.00%) |
Jun 01, 2023 | 8.330 | 8.340 | 8.320 | 8.330 | 495,215 | +0.00(+0.00%) |
May 31, 2023 | 8.360 | 8.360 | 8.320 | 8.330 | 1,564,352 | -0.03(-0.36%) |
May 30, 2023 | 8.350 | 8.410 | 8.340 | 8.360 | 12,268,425 | +0.02(+0.24%) |
May 26, 2023 | 8.370 | 8.380 | 8.340 | 8.340 | 1,585,793 | -0.03(-0.36%) |
May 25, 2023 | 8.350 | 8.390 | 8.350 | 8.370 | 5,929,965 | +0.00(+0.00%) |
May 24, 2023 | 8.320 | 8.400 | 8.310 | 8.370 | 3,584,469 | +0.05(+0.60%) |
May 23, 2023 | 8.330 | 8.370 | 8.310 | 8.320 | 2,811,404 | -0.01(-0.12%) |
May 22, 2023 | 8.290 | 8.340 | 8.290 | 8.330 | 2,192,312 | +0.03(+0.36%) |
May 19, 2023 | 8.310 | 8.325 | 8.290 | 8.300 | 2,278,020 | +0.02(+0.24%) |
May 18, 2023 | 8.300 | 8.315 | 8.280 | 8.280 | 1,835,834 | -0.03(-0.36%) |
May 17, 2023 | 8.290 | 8.318 | 8.270 | 8.310 | 2,614,914 | +0.04(+0.48%) |
May 16, 2023 | 8.260 | 8.290 | 8.260 | 8.270 | 1,395,800 | -0.01(-0.12%) |
May 15, 2023 | 8.250 | 8.290 | 8.250 | 8.280 | 3,269,593 | +0.03(+0.36%) |
May 12, 2023 | 8.260 | 8.260 | 8.220 | 8.250 | 719,362 | +0.01(+0.12%) |
May 11, 2023 | 8.260 | 8.260 | 8.230 | 8.240 | 513,444 | -0.02(-0.24%) |
May 10, 2023 | 8.290 | 8.290 | 8.250 | 8.260 | 2,427,652 | -0.02(-0.24%) |
May 09, 2023 | 8.250 | 8.280 | 8.250 | 8.280 | 1,611,920 | +0.01(+0.12%) |
May 08, 2023 | 8.230 | 8.330 | 8.230 | 8.270 | 4,213,465 | +0.05(+0.61%) |
May 05, 2023 | 8.150 | 8.220 | 8.140 | 8.220 | 2,057,524 | +0.07(+0.86%) |
May 04, 2023 | 8.140 | 8.150 | 8.130 | 8.150 | 786,200 | +0.00(+0.00%) |
May 03, 2023 | 8.150 | 8.160 | 8.140 | 8.150 | 905,021 | +0.00(+0.00%) |
May 02, 2023 | 8.140 | 8.150 | 8.120 | 8.150 | 1,049,243 | +0.01(+0.12%) |
May 01, 2023 | 8.140 | 8.150 | 8.110 | 8.140 | 1,152,105 | +0.01(+0.12%) |
Apr 28, 2023 | 8.130 | 8.140 | 8.120 | 8.130 | 2,269,873 | +0.01(+0.12%) |
Apr 27, 2023 | 8.140 | 8.148 | 8.110 | 8.120 | 4,068,471 | +0.00(+0.00%) |
Apr 26, 2023 | 8.130 | 8.151 | 8.110 | 8.120 | 2,132,670 | -0.02(-0.25%) |
Apr 25, 2023 | 8.150 | 8.170 | 8.130 | 8.140 | 4,272,746 | -0.01(-0.12%) |
Apr 24, 2023 | 8.160 | 8.160 | 8.140 | 8.150 | 1,016,233 | -0.01(-0.12%) |
Apr 21, 2023 | 8.150 | 8.160 | 8.145 | 8.160 | 2,010,739 | +0.01(+0.12%) |
Apr 20, 2023 | 8.140 | 8.160 | 8.140 | 8.150 | 1,230,284 | +0.00(+0.00%) |
Apr 19, 2023 | 8.130 | 8.170 | 8.130 | 8.150 | 2,044,420 | +0.01(+0.12%) |
Apr 18, 2023 | 8.150 | 8.150 | 8.130 | 8.140 | 2,875,440 | +0.01(+0.12%) |
Apr 17, 2023 | 8.120 | 8.155 | 8.110 | 8.130 | 1,959,011 | +0.02(+0.25%) |
Apr 14, 2023 | 8.140 | 8.170 | 8.110 | 8.110 | 598,071 | -0.03(-0.37%) |
Apr 13, 2023 | 8.150 | 8.160 | 8.130 | 8.140 | 1,637,069 | +0.01(+0.12%) |
Apr 12, 2023 | 8.160 | 8.165 | 8.130 | 8.130 | 1,257,692 | -0.01(-0.12%) |
Apr 11, 2023 | 8.160 | 8.180 | 8.140 | 8.140 | 1,749,993 | +0.00(+0.00%) |
Apr 10, 2023 | 8.110 | 8.185 | 8.110 | 8.140 | 2,443,755 | +0.03(+0.37%) |
Apr 06, 2023 | 8.150 | 8.160 | 8.110 | 8.110 | 665,373 | -0.04(-0.49%) |
Apr 05, 2023 | 8.090 | 8.160 | 8.080 | 8.150 | 2,112,989 | +0.02(+0.25%) |
Apr 04, 2023 | 8.090 | 8.140 | 8.070 | 8.130 | 2,185,318 | +0.04(+0.49%) |