Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 9.040 | 9.510 | 8.960 | 9.220 | 65,268 | +0.10(+1.10%) |
Jun 29, 2023 | 9.180 | 9.200 | 9.050 | 9.120 | 32,495 | -0.03(-0.33%) |
Jun 28, 2023 | 8.970 | 9.240 | 8.900 | 9.150 | 66,006 | +0.11(+1.22%) |
Jun 27, 2023 | 8.830 | 9.040 | 8.695 | 9.040 | 31,553 | +0.28(+3.20%) |
Jun 26, 2023 | 8.800 | 8.980 | 8.610 | 8.760 | 66,281 | -0.14(-1.57%) |
Jun 23, 2023 | 9.010 | 9.010 | 8.790 | 8.900 | 37,129 | -0.06(-0.67%) |
Jun 22, 2023 | 8.950 | 9.157 | 8.910 | 8.960 | 45,744 | -0.01(-0.11%) |
Jun 21, 2023 | 8.860 | 9.000 | 8.860 | 8.970 | 87,330 | -0.02(-0.22%) |
Jun 20, 2023 | 8.970 | 9.118 | 8.940 | 8.990 | 111,840 | -0.20(-2.18%) |
Jun 16, 2023 | 8.920 | 9.550 | 8.920 | 9.190 | 66,265 | +0.12(+1.32%) |
Jun 15, 2023 | 9.060 | 9.510 | 9.025 | 9.070 | 175,580 | +0.00(+0.00%) |
Jun 14, 2023 | 9.230 | 9.230 | 8.900 | 9.070 | 175,444 | -0.10(-1.09%) |
Jun 13, 2023 | 9.060 | 9.300 | 8.900 | 9.170 | 83,948 | +0.15(+1.66%) |
Jun 12, 2023 | 8.930 | 9.150 | 8.550 | 9.020 | 193,377 | +0.02(+0.22%) |
Jun 09, 2023 | 8.600 | 9.190 | 8.500 | 9.000 | 135,212 | -0.03(-0.33%) |
Jun 08, 2023 | 9.600 | 9.600 | 8.730 | 9.030 | 207,945 | -0.50(-5.20%) |
Jun 07, 2023 | 9.660 | 9.920 | 9.500 | 9.525 | 56,503 | -0.19(-1.91%) |
Jun 06, 2023 | 9.940 | 9.970 | 9.510 | 9.710 | 103,963 | -0.19(-1.92%) |
Jun 05, 2023 | 10.02 | 10.32 | 9.850 | 9.900 | 86,605 | -0.06(-0.60%) |
Jun 02, 2023 | 9.960 | 10.11 | 9.900 | 9.960 | 22,109 | -0.07(-0.70%) |
Jun 01, 2023 | 9.920 | 10.14 | 9.920 | 10.03 | 21,560 | +0.09(+0.91%) |
May 31, 2023 | 9.900 | 10.06 | 9.810 | 9.940 | 58,254 | -0.07(-0.70%) |
May 30, 2023 | 10.01 | 10.17 | 10.00 | 10.01 | 70,691 | -0.10(-0.99%) |
May 26, 2023 | 10.16 | 10.17 | 9.960 | 10.11 | 60,892 | +0.04(+0.40%) |
May 25, 2023 | 9.850 | 10.16 | 9.850 | 10.07 | 78,527 | +0.05(+0.50%) |
May 24, 2023 | 9.820 | 10.13 | 9.666 | 10.02 | 103,742 | +0.03(+0.30%) |
May 23, 2023 | 10.28 | 10.40 | 9.810 | 9.990 | 189,083 | -0.37(-3.57%) |
May 22, 2023 | 10.18 | 10.45 | 10.18 | 10.36 | 52,909 | -0.01(-0.10%) |
May 19, 2023 | 10.30 | 10.72 | 10.15 | 10.37 | 115,752 | -0.03(-0.29%) |
May 18, 2023 | 11.06 | 11.06 | 9.870 | 10.40 | 300,292 | -0.60(-5.45%) |
May 17, 2023 | 10.98 | 12.09 | 10.50 | 11.00 | 187,034 | +0.13(+1.20%) |
May 16, 2023 | 11.09 | 11.21 | 10.86 | 10.87 | 196,031 | -0.14(-1.27%) |
May 15, 2023 | 11.25 | 11.29 | 11.00 | 11.01 | 79,965 | -0.14(-1.26%) |
May 12, 2023 | 11.19 | 11.23 | 10.89 | 11.15 | 49,257 | +0.04(+0.36%) |
May 11, 2023 | 11.13 | 11.32 | 11.02 | 11.11 | 43,164 | -0.14(-1.24%) |
May 10, 2023 | 11.07 | 11.40 | 11.07 | 11.25 | 105,723 | -0.01(-0.09%) |
May 09, 2023 | 11.26 | 11.35 | 11.23 | 11.26 | 58,571 | -0.07(-0.62%) |
May 08, 2023 | 11.80 | 11.80 | 11.26 | 11.33 | 62,587 | -0.59(-4.95%) |
May 05, 2023 | 11.49 | 12.23 | 11.40 | 11.92 | 90,261 | +0.52(+4.56%) |
May 04, 2023 | 11.28 | 11.50 | 11.24 | 11.40 | 49,890 | -0.05(-0.44%) |
May 03, 2023 | 11.00 | 11.62 | 11.00 | 11.45 | 71,536 | +0.31(+2.78%) |
May 02, 2023 | 11.09 | 11.19 | 10.95 | 11.14 | 48,826 | +0.05(+0.45%) |
May 01, 2023 | 10.88 | 11.15 | 10.78 | 11.09 | 82,725 | +0.32(+3.02%) |
Apr 28, 2023 | 10.79 | 10.92 | 10.68 | 10.77 | 21,036 | +0.04(+0.42%) |
Apr 27, 2023 | 10.65 | 10.79 | 10.65 | 10.72 | 19,733 | -0.02(-0.19%) |
Apr 26, 2023 | 10.86 | 10.86 | 10.61 | 10.74 | 34,897 | -0.12(-1.10%) |
Apr 25, 2023 | 10.76 | 11.00 | 10.65 | 10.86 | 34,276 | +0.13(+1.21%) |
Apr 24, 2023 | 10.63 | 10.92 | 10.61 | 10.73 | 71,728 | -0.02(-0.19%) |
Apr 21, 2023 | 10.65 | 10.76 | 10.61 | 10.75 | 43,643 | +0.12(+1.18%) |
Apr 20, 2023 | 10.66 | 10.72 | 10.60 | 10.62 | 54,455 | -0.07(-0.70%) |
Apr 19, 2023 | 10.60 | 10.98 | 10.60 | 10.70 | 52,748 | +0.06(+0.56%) |
Apr 18, 2023 | 10.73 | 10.82 | 10.59 | 10.64 | 40,565 | +0.04(+0.38%) |
Apr 17, 2023 | 10.66 | 10.70 | 10.50 | 10.60 | 50,017 | -0.06(-0.56%) |
Apr 14, 2023 | 10.91 | 10.99 | 10.65 | 10.66 | 17,669 | -0.22(-2.02%) |
Apr 13, 2023 | 10.70 | 11.00 | 10.69 | 10.88 | 39,643 | +0.33(+3.13%) |
Apr 12, 2023 | 10.60 | 10.98 | 10.50 | 10.55 | 45,767 | -0.11(-1.03%) |
Apr 11, 2023 | 10.64 | 10.80 | 10.60 | 10.66 | 41,230 | +0.16(+1.52%) |
Apr 10, 2023 | 10.60 | 10.94 | 10.45 | 10.50 | 52,483 | -0.15(-1.41%) |
Apr 06, 2023 | 10.58 | 10.93 | 10.27 | 10.65 | 89,209 | +0.20(+1.91%) |
Apr 05, 2023 | 10.82 | 10.82 | 10.17 | 10.45 | 70,810 | -0.41(-3.78%) |
Apr 04, 2023 | 10.97 | 11.08 | 10.85 | 10.86 | 36,239 | -0.22(-1.99%) |