Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 8.410 | 8.530 | 8.270 | 8.380 | 789,365 | +0.07(+0.84%) |
Jun 29, 2023 | 8.130 | 8.310 | 8.110 | 8.310 | 486,175 | +0.18(+2.21%) |
Jun 28, 2023 | 8.140 | 8.220 | 8.080 | 8.130 | 634,476 | +0.02(+0.25%) |
Jun 27, 2023 | 8.260 | 8.380 | 8.020 | 8.110 | 924,892 | -0.14(-1.70%) |
Jun 26, 2023 | 8.700 | 8.800 | 8.240 | 8.250 | 1,315,239 | -0.43(-4.95%) |
Jun 23, 2023 | 8.570 | 8.870 | 8.510 | 8.680 | 8,263,292 | +0.03(+0.35%) |
Jun 22, 2023 | 8.270 | 8.770 | 8.250 | 8.650 | 1,489,881 | +0.35(+4.22%) |
Jun 21, 2023 | 8.210 | 8.380 | 8.210 | 8.300 | 1,414,488 | +0.04(+0.48%) |
Jun 20, 2023 | 8.290 | 8.380 | 8.240 | 8.260 | 677,116 | -0.08(-0.96%) |
Jun 16, 2023 | 8.570 | 8.590 | 8.290 | 8.340 | 1,157,199 | -0.16(-1.88%) |
Jun 15, 2023 | 8.570 | 8.580 | 8.425 | 8.500 | 680,132 | -0.11(-1.28%) |
Jun 14, 2023 | 8.720 | 8.785 | 8.595 | 8.610 | 472,641 | -0.11(-1.26%) |
Jun 13, 2023 | 8.670 | 8.765 | 8.580 | 8.720 | 511,462 | +0.06(+0.69%) |
Jun 12, 2023 | 8.570 | 8.700 | 8.545 | 8.660 | 573,378 | +0.06(+0.70%) |
Jun 09, 2023 | 8.760 | 8.790 | 8.590 | 8.600 | 369,006 | -0.19(-2.16%) |
Jun 08, 2023 | 8.800 | 8.880 | 8.570 | 8.790 | 581,525 | +0.08(+0.92%) |
Jun 07, 2023 | 8.610 | 8.750 | 8.520 | 8.710 | 1,236,444 | +0.18(+2.11%) |
Jun 06, 2023 | 8.340 | 8.540 | 8.290 | 8.530 | 786,251 | +0.17(+2.03%) |
Jun 05, 2023 | 8.460 | 8.460 | 8.251 | 8.360 | 571,608 | -0.10(-1.18%) |
Jun 02, 2023 | 8.380 | 8.510 | 8.320 | 8.460 | 440,773 | +0.17(+2.05%) |
Jun 01, 2023 | 8.330 | 8.470 | 8.250 | 8.290 | 518,807 | -0.05(-0.60%) |
May 31, 2023 | 8.580 | 8.680 | 8.260 | 8.340 | 876,314 | -0.24(-2.80%) |
May 30, 2023 | 8.290 | 8.630 | 8.240 | 8.580 | 1,155,415 | +0.32(+3.87%) |
May 26, 2023 | 8.460 | 8.500 | 8.240 | 8.260 | 670,108 | -0.22(-2.59%) |
May 25, 2023 | 8.450 | 8.550 | 8.450 | 8.480 | 383,656 | +0.00(+0.00%) |
May 24, 2023 | 8.670 | 8.715 | 8.470 | 8.480 | 359,755 | -0.24(-2.75%) |
May 23, 2023 | 8.740 | 8.750 | 8.650 | 8.720 | 434,975 | -0.04(-0.46%) |
May 22, 2023 | 8.800 | 8.845 | 8.660 | 8.760 | 357,357 | -0.04(-0.45%) |
May 19, 2023 | 8.910 | 8.910 | 8.695 | 8.800 | 553,014 | +0.00(+0.00%) |
May 18, 2023 | 8.780 | 8.850 | 8.750 | 8.800 | 365,357 | +0.02(+0.23%) |
May 17, 2023 | 8.780 | 8.849 | 8.632 | 8.780 | 359,126 | +0.04(+0.46%) |
May 16, 2023 | 8.720 | 8.780 | 8.640 | 8.740 | 266,730 | -0.01(-0.11%) |
May 15, 2023 | 8.810 | 8.810 | 8.720 | 8.750 | 487,732 | +0.00(+0.00%) |
May 12, 2023 | 8.920 | 8.979 | 8.740 | 8.750 | 297,250 | -0.12(-1.35%) |
May 11, 2023 | 8.950 | 9.000 | 8.830 | 8.870 | 470,375 | -0.11(-1.22%) |
May 10, 2023 | 9.160 | 9.200 | 8.955 | 8.980 | 350,470 | -0.12(-1.32%) |
May 09, 2023 | 8.980 | 9.260 | 8.970 | 9.100 | 920,054 | +0.09(+1.00%) |
May 08, 2023 | 9.200 | 9.320 | 8.995 | 9.010 | 591,346 | -0.17(-1.85%) |
May 05, 2023 | 8.710 | 9.490 | 8.680 | 9.180 | 1,192,758 | +0.58(+6.74%) |
May 04, 2023 | 8.820 | 8.820 | 8.410 | 8.600 | 1,188,945 | -0.14(-1.60%) |
May 03, 2023 | 8.770 | 8.820 | 8.620 | 8.740 | 465,083 | +0.01(+0.11%) |
May 02, 2023 | 8.720 | 8.800 | 8.520 | 8.730 | 472,016 | -0.05(-0.57%) |
May 01, 2023 | 8.650 | 8.910 | 8.640 | 8.780 | 420,879 | +0.17(+1.97%) |
Apr 28, 2023 | 8.750 | 8.760 | 8.600 | 8.610 | 462,783 | -0.14(-1.60%) |
Apr 27, 2023 | 8.800 | 8.900 | 8.735 | 8.750 | 469,231 | +0.04(+0.52%) |
Apr 26, 2023 | 8.710 | 8.730 | 8.635 | 8.705 | 346,542 | -0.07(-0.85%) |
Apr 25, 2023 | 8.680 | 8.885 | 8.650 | 8.780 | 401,207 | +0.06(+0.69%) |
Apr 24, 2023 | 8.680 | 8.775 | 8.640 | 8.720 | 465,787 | +0.03(+0.35%) |
Apr 21, 2023 | 8.930 | 8.940 | 8.690 | 8.690 | 365,748 | -0.26(-2.91%) |
Apr 20, 2023 | 9.140 | 9.170 | 8.770 | 8.950 | 331,995 | -0.23(-2.51%) |
Apr 19, 2023 | 9.160 | 9.220 | 9.100 | 9.180 | 513,072 | +0.01(+0.11%) |
Apr 18, 2023 | 9.010 | 9.180 | 8.950 | 9.170 | 324,026 | +0.16(+1.78%) |
Apr 17, 2023 | 9.080 | 9.080 | 8.960 | 9.010 | 260,497 | -0.06(-0.66%) |
Apr 14, 2023 | 9.110 | 9.180 | 9.000 | 9.070 | 246,693 | +0.01(+0.11%) |
Apr 13, 2023 | 8.980 | 9.075 | 8.880 | 9.060 | 281,167 | +0.11(+1.23%) |
Apr 12, 2023 | 8.830 | 9.010 | 8.830 | 8.950 | 290,494 | +0.15(+1.70%) |
Apr 11, 2023 | 8.850 | 8.910 | 8.740 | 8.800 | 537,288 | +0.01(+0.11%) |
Apr 10, 2023 | 8.760 | 8.850 | 8.710 | 8.790 | 520,593 | +0.08(+0.92%) |
Apr 06, 2023 | 8.700 | 8.800 | 8.650 | 8.710 | 281,356 | +0.05(+0.58%) |
Apr 05, 2023 | 8.460 | 8.670 | 8.430 | 8.660 | 328,369 | +0.13(+1.52%) |
Apr 04, 2023 | 8.620 | 8.650 | 8.440 | 8.530 | 315,992 | -0.01(-0.12%) |