Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 10.05 | 11.38 | 10.00 | 10.95 | 18,409,132 | +3.11(+39.67%) |
Jun 29, 2023 | 8.080 | 8.140 | 7.780 | 7.840 | 1,207,715 | -0.24(-2.97%) |
Jun 28, 2023 | 7.490 | 8.150 | 7.440 | 8.080 | 1,821,630 | +0.61(+8.17%) |
Jun 27, 2023 | 7.630 | 7.630 | 7.261 | 7.470 | 1,772,202 | -0.06(-0.80%) |
Jun 26, 2023 | 7.870 | 7.910 | 7.370 | 7.530 | 2,455,586 | -0.42(-5.28%) |
Jun 23, 2023 | 8.360 | 8.390 | 7.760 | 7.950 | 14,670,719 | -0.47(-5.58%) |
Jun 22, 2023 | 8.420 | 8.650 | 8.340 | 8.420 | 1,310,286 | +0.00(+0.00%) |
Jun 21, 2023 | 8.380 | 8.560 | 8.250 | 8.420 | 1,267,730 | +0.01(+0.12%) |
Jun 20, 2023 | 8.110 | 8.505 | 8.090 | 8.410 | 1,181,960 | +0.24(+2.94%) |
Jun 16, 2023 | 8.420 | 8.490 | 8.070 | 8.170 | 1,426,342 | -0.24(-2.85%) |
Jun 15, 2023 | 8.540 | 8.760 | 8.350 | 8.410 | 1,610,055 | -0.31(-3.56%) |
Jun 14, 2023 | 9.030 | 9.060 | 8.700 | 8.720 | 859,469 | -0.31(-3.43%) |
Jun 13, 2023 | 9.050 | 9.145 | 8.960 | 9.030 | 762,715 | +0.01(+0.11%) |
Jun 12, 2023 | 9.160 | 9.280 | 8.945 | 9.020 | 859,291 | -0.14(-1.53%) |
Jun 09, 2023 | 9.300 | 9.430 | 9.100 | 9.160 | 1,335,715 | -0.15(-1.61%) |
Jun 08, 2023 | 9.390 | 9.510 | 9.290 | 9.310 | 673,703 | -0.11(-1.17%) |
Jun 07, 2023 | 9.460 | 9.630 | 9.355 | 9.420 | 869,144 | -0.03(-0.32%) |
Jun 06, 2023 | 9.610 | 9.635 | 9.415 | 9.450 | 1,249,480 | -0.15(-1.56%) |
Jun 05, 2023 | 9.380 | 9.619 | 9.330 | 9.600 | 926,165 | +0.19(+2.02%) |
Jun 02, 2023 | 9.350 | 9.500 | 9.130 | 9.410 | 748,333 | +0.11(+1.18%) |
Jun 01, 2023 | 8.980 | 9.440 | 8.890 | 9.300 | 1,160,755 | +0.32(+3.56%) |
May 31, 2023 | 8.830 | 9.065 | 8.780 | 8.980 | 2,039,316 | +0.14(+1.58%) |
May 30, 2023 | 8.760 | 9.000 | 8.735 | 8.840 | 841,554 | +0.09(+1.03%) |
May 26, 2023 | 8.540 | 8.835 | 8.530 | 8.750 | 558,308 | +0.20(+2.34%) |
May 25, 2023 | 8.540 | 8.680 | 8.390 | 8.550 | 1,095,379 | +0.05(+0.59%) |
May 24, 2023 | 8.580 | 8.640 | 8.385 | 8.500 | 960,687 | -0.11(-1.28%) |
May 23, 2023 | 8.800 | 9.065 | 8.495 | 8.610 | 1,567,002 | -0.15(-1.71%) |
May 22, 2023 | 9.070 | 9.270 | 8.675 | 8.760 | 1,297,748 | -0.35(-3.84%) |
May 19, 2023 | 9.050 | 9.200 | 8.930 | 9.110 | 1,382,788 | +0.06(+0.66%) |
May 18, 2023 | 9.150 | 9.290 | 8.990 | 9.050 | 1,099,149 | -0.11(-1.25%) |
May 17, 2023 | 9.520 | 9.550 | 8.930 | 9.165 | 2,662,729 | -0.44(-4.53%) |
May 16, 2023 | 10.13 | 10.18 | 9.130 | 9.600 | 3,715,929 | -0.80(-7.69%) |
May 15, 2023 | 10.27 | 10.66 | 10.19 | 10.40 | 1,453,455 | +0.15(+1.46%) |
May 12, 2023 | 10.29 | 10.31 | 10.00 | 10.25 | 636,112 | -0.04(-0.39%) |
May 11, 2023 | 10.60 | 10.64 | 10.17 | 10.29 | 1,058,507 | -0.31(-2.92%) |
May 10, 2023 | 10.45 | 10.68 | 10.33 | 10.60 | 1,531,339 | +0.17(+1.63%) |
May 09, 2023 | 10.08 | 10.44 | 9.990 | 10.43 | 756,411 | +0.24(+2.36%) |
May 08, 2023 | 10.55 | 10.64 | 10.17 | 10.19 | 1,297,918 | -0.32(-3.04%) |
May 05, 2023 | 10.36 | 10.58 | 10.29 | 10.51 | 979,639 | +0.24(+2.34%) |
May 04, 2023 | 10.28 | 10.30 | 9.820 | 10.27 | 689,186 | +0.00(+0.00%) |
May 03, 2023 | 10.13 | 10.41 | 9.980 | 10.27 | 1,038,748 | +0.16(+1.58%) |
May 02, 2023 | 10.84 | 11.06 | 10.10 | 10.11 | 937,329 | -0.72(-6.65%) |
May 01, 2023 | 10.69 | 11.22 | 10.69 | 10.83 | 1,510,241 | +0.07(+0.65%) |
Apr 28, 2023 | 10.30 | 11.00 | 10.30 | 10.76 | 1,510,003 | +0.46(+4.47%) |
Apr 27, 2023 | 10.19 | 10.41 | 10.01 | 10.30 | 1,032,414 | +0.15(+1.48%) |
Apr 26, 2023 | 9.860 | 10.18 | 9.765 | 10.15 | 1,003,194 | +0.28(+2.84%) |
Apr 25, 2023 | 10.45 | 10.52 | 9.730 | 9.870 | 1,210,327 | -0.56(-5.37%) |
Apr 24, 2023 | 10.30 | 10.48 | 10.16 | 10.43 | 818,050 | +0.09(+0.87%) |
Apr 21, 2023 | 10.35 | 10.54 | 10.15 | 10.34 | 1,577,632 | +0.06(+0.58%) |
Apr 20, 2023 | 10.03 | 10.28 | 9.990 | 10.28 | 1,101,560 | +0.26(+2.59%) |
Apr 19, 2023 | 9.790 | 10.15 | 9.190 | 10.02 | 1,930,187 | +0.18(+1.83%) |
Apr 18, 2023 | 9.990 | 10.25 | 9.730 | 9.840 | 2,420,214 | -0.15(-1.50%) |
Apr 17, 2023 | 8.980 | 10.10 | 8.920 | 9.990 | 4,926,744 | +1.08(+12.12%) |
Apr 14, 2023 | 8.990 | 8.990 | 8.745 | 8.910 | 738,013 | -0.04(-0.45%) |
Apr 13, 2023 | 8.780 | 9.000 | 8.730 | 8.950 | 1,265,959 | +0.21(+2.40%) |
Apr 12, 2023 | 8.990 | 9.000 | 8.665 | 8.740 | 754,201 | -0.18(-2.02%) |
Apr 11, 2023 | 8.990 | 9.060 | 8.910 | 8.920 | 1,354,279 | -0.08(-0.89%) |
Apr 10, 2023 | 8.730 | 9.015 | 8.660 | 9.000 | 1,769,944 | +0.24(+2.74%) |
Apr 06, 2023 | 8.610 | 8.770 | 8.495 | 8.760 | 973,742 | +0.21(+2.46%) |
Apr 05, 2023 | 8.770 | 8.775 | 8.480 | 8.550 | 1,271,781 | -0.06(-0.70%) |
Apr 04, 2023 | 8.710 | 8.780 | 8.470 | 8.610 | 1,074,185 | -0.05(-0.58%) |