Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 8.949 | 8.959 | 8.835 | 8.897 | 11,537,393 | -0.02(-0.20%) |
Jun 29, 2023 | 8.932 | 8.941 | 8.747 | 8.914 | 15,590,522 | -0.04(-0.49%) |
Jun 28, 2023 | 8.941 | 8.971 | 8.904 | 8.958 | 12,866,540 | +0.03(+0.29%) |
Jun 27, 2023 | 8.828 | 8.950 | 8.759 | 8.932 | 11,531,853 | +0.11(+1.28%) |
Jun 26, 2023 | 8.672 | 8.906 | 8.620 | 8.819 | 12,396,371 | +0.19(+2.21%) |
Jun 23, 2023 | 8.759 | 8.776 | 8.620 | 8.628 | 11,050,535 | -0.16(-1.88%) |
Jun 22, 2023 | 8.819 | 8.837 | 8.767 | 8.793 | 7,095,688 | -0.04(-0.49%) |
Jun 21, 2023 | 8.819 | 8.897 | 8.767 | 8.837 | 7,501,538 | +0.04(+0.49%) |
Jun 20, 2023 | 8.828 | 8.854 | 8.767 | 8.793 | 7,753,748 | -0.07(-0.78%) |
Jun 16, 2023 | 8.880 | 8.923 | 8.802 | 8.863 | 10,250,143 | -0.03(-0.39%) |
Jun 15, 2023 | 8.767 | 8.950 | 8.759 | 8.897 | 10,089,466 | +0.11(+1.28%) |
Jun 14, 2023 | 8.837 | 8.913 | 8.706 | 8.785 | 13,347,390 | -0.02(-0.20%) |
Jun 13, 2023 | 8.750 | 8.828 | 8.698 | 8.802 | 13,236,373 | +0.10(+1.10%) |
Jun 12, 2023 | 8.498 | 8.724 | 8.472 | 8.706 | 14,268,702 | +0.21(+2.45%) |
Jun 09, 2023 | 8.455 | 8.520 | 8.420 | 8.498 | 15,758,234 | +0.05(+0.62%) |
Jun 08, 2023 | 8.416 | 8.520 | 8.381 | 8.446 | 9,165,895 | +0.04(+0.52%) |
Jun 07, 2023 | 8.429 | 8.516 | 8.368 | 8.403 | 11,246,107 | +0.02(+0.21%) |
Jun 06, 2023 | 8.212 | 8.437 | 8.203 | 8.385 | 9,988,774 | +0.15(+1.79%) |
Jun 05, 2023 | 8.255 | 8.272 | 8.153 | 8.238 | 9,161,199 | +0.02(+0.21%) |
Jun 02, 2023 | 8.281 | 8.333 | 8.186 | 8.220 | 10,335,861 | +0.02(+0.21%) |
Jun 01, 2023 | 7.977 | 8.212 | 7.969 | 8.203 | 11,800,317 | +0.23(+2.83%) |
May 31, 2023 | 7.960 | 8.051 | 7.877 | 7.977 | 12,933,829 | -0.07(-0.86%) |
May 30, 2023 | 7.856 | 8.090 | 7.808 | 8.047 | 13,307,924 | +0.24(+3.11%) |
May 26, 2023 | 7.504 | 7.821 | 7.418 | 7.804 | 13,728,235 | +0.31(+4.11%) |
May 25, 2023 | 7.590 | 7.590 | 7.341 | 7.495 | 18,231,354 | -0.10(-1.35%) |
May 24, 2023 | 7.709 | 7.709 | 7.495 | 7.598 | 18,624,110 | -0.12(-1.55%) |
May 23, 2023 | 7.889 | 7.941 | 7.718 | 7.718 | 12,450,047 | -0.14(-1.74%) |
May 22, 2023 | 7.915 | 7.928 | 7.812 | 7.855 | 9,302,330 | -0.03(-0.43%) |
May 19, 2023 | 7.966 | 8.018 | 7.821 | 7.889 | 10,549,393 | -0.06(-0.75%) |
May 18, 2023 | 7.864 | 7.958 | 7.821 | 7.949 | 7,925,289 | +0.08(+0.98%) |
May 17, 2023 | 7.752 | 7.915 | 7.727 | 7.872 | 7,845,325 | +0.15(+1.88%) |
May 16, 2023 | 7.778 | 7.804 | 7.714 | 7.727 | 6,096,820 | -0.09(-1.10%) |
May 15, 2023 | 7.889 | 7.945 | 7.748 | 7.812 | 14,587,874 | -0.04(-0.55%) |
May 12, 2023 | 8.026 | 8.026 | 7.838 | 7.855 | 7,540,590 | -0.15(-1.82%) |
May 11, 2023 | 7.966 | 8.009 | 7.907 | 8.001 | 6,129,206 | +0.00(+0.00%) |
May 10, 2023 | 8.138 | 8.215 | 7.907 | 8.001 | 11,084,123 | -0.02(-0.21%) |
May 09, 2023 | 8.086 | 8.104 | 7.984 | 8.018 | 7,264,556 | -0.12(-1.47%) |
May 08, 2023 | 8.112 | 8.163 | 8.035 | 8.138 | 7,199,458 | +0.03(+0.32%) |
May 05, 2023 | 8.052 | 8.163 | 8.009 | 8.112 | 9,422,215 | +0.19(+2.38%) |
May 04, 2023 | 7.992 | 8.026 | 7.812 | 7.924 | 15,704,456 | -0.14(-1.70%) |
May 03, 2023 | 7.941 | 8.258 | 7.941 | 8.061 | 18,071,454 | +0.15(+1.84%) |
May 02, 2023 | 8.198 | 8.245 | 7.795 | 7.915 | 17,599,750 | -0.28(-3.45%) |
May 01, 2023 | 8.472 | 8.480 | 8.181 | 8.198 | 16,486,331 | -0.29(-3.43%) |
Apr 28, 2023 | 8.420 | 8.540 | 8.403 | 8.489 | 15,059,964 | +0.11(+1.33%) |
Apr 27, 2023 | 8.318 | 8.438 | 8.318 | 8.378 | 9,693,865 | +0.10(+1.24%) |
Apr 26, 2023 | 8.317 | 8.406 | 8.207 | 8.275 | 13,889,150 | +0.03(+0.31%) |
Apr 25, 2023 | 8.469 | 8.503 | 8.207 | 8.249 | 17,142,890 | -0.25(-2.99%) |
Apr 24, 2023 | 8.512 | 8.571 | 8.321 | 8.503 | 16,472,860 | +0.00(+0.00%) |
Apr 21, 2023 | 8.410 | 8.503 | 8.334 | 8.503 | 10,399,333 | +0.06(+0.70%) |
Apr 20, 2023 | 8.410 | 8.478 | 8.359 | 8.444 | 11,293,939 | -0.02(-0.20%) |
Apr 19, 2023 | 8.427 | 8.520 | 8.359 | 8.461 | 6,616,730 | +0.00(+0.00%) |
Apr 18, 2023 | 8.512 | 8.520 | 8.393 | 8.461 | 9,969,666 | -0.06(-0.70%) |
Apr 17, 2023 | 8.427 | 8.571 | 8.334 | 8.520 | 12,748,662 | +0.09(+1.10%) |
Apr 14, 2023 | 8.529 | 8.554 | 8.304 | 8.427 | 15,744,686 | -0.08(-0.99%) |
Apr 13, 2023 | 8.503 | 8.537 | 8.376 | 8.512 | 8,946,785 | +0.04(+0.50%) |
Apr 12, 2023 | 8.605 | 8.622 | 8.469 | 8.469 | 9,239,476 | -0.03(-0.30%) |
Apr 11, 2023 | 8.503 | 8.571 | 8.398 | 8.495 | 11,197,686 | +0.02(+0.20%) |
Apr 10, 2023 | 8.689 | 8.723 | 8.258 | 8.478 | 20,670,706 | -0.23(-2.62%) |
Apr 06, 2023 | 8.774 | 8.795 | 8.681 | 8.706 | 6,465,781 | +0.00(+0.00%) |
Apr 05, 2023 | 8.546 | 8.816 | 8.529 | 8.706 | 11,516,440 | +0.12(+1.38%) |
Apr 04, 2023 | 8.478 | 8.613 | 8.393 | 8.588 | 14,875,634 | +0.14(+1.70%) |