Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 9.540 | 9.900 | 9.355 | 9.730 | 153,980 | +0.24(+2.53%) |
Jun 29, 2023 | 8.970 | 9.550 | 8.750 | 9.490 | 204,211 | +0.50(+5.56%) |
Jun 28, 2023 | 8.940 | 9.010 | 8.500 | 8.990 | 138,006 | +0.09(+1.01%) |
Jun 27, 2023 | 8.890 | 9.105 | 8.750 | 8.900 | 137,516 | -0.11(-1.22%) |
Jun 26, 2023 | 8.920 | 9.245 | 8.650 | 9.010 | 216,939 | +0.00(+0.00%) |
Jun 23, 2023 | 8.800 | 9.170 | 8.600 | 9.010 | 1,826,868 | -0.01(-0.11%) |
Jun 22, 2023 | 9.310 | 9.490 | 9.000 | 9.020 | 129,965 | -0.55(-5.75%) |
Jun 21, 2023 | 8.850 | 9.650 | 8.720 | 9.570 | 340,973 | +0.71(+8.01%) |
Jun 20, 2023 | 8.840 | 8.930 | 8.620 | 8.860 | 255,831 | -0.18(-1.99%) |
Jun 16, 2023 | 9.420 | 9.430 | 9.040 | 9.040 | 228,145 | -0.32(-3.42%) |
Jun 15, 2023 | 9.050 | 9.550 | 9.050 | 9.360 | 125,404 | +0.27(+2.97%) |
Jun 14, 2023 | 9.290 | 9.360 | 8.970 | 9.090 | 178,671 | -0.08(-0.87%) |
Jun 13, 2023 | 8.310 | 9.635 | 8.310 | 9.170 | 399,017 | +0.84(+10.08%) |
Jun 12, 2023 | 9.000 | 9.220 | 8.240 | 8.330 | 471,385 | -0.80(-8.76%) |
Jun 09, 2023 | 8.960 | 9.201 | 8.870 | 9.130 | 140,705 | +0.08(+0.88%) |
Jun 08, 2023 | 9.100 | 9.480 | 8.905 | 9.050 | 164,374 | -0.16(-1.74%) |
Jun 07, 2023 | 8.910 | 9.275 | 8.730 | 9.210 | 223,029 | +0.34(+3.83%) |
Jun 06, 2023 | 8.600 | 9.210 | 8.552 | 8.870 | 132,346 | +0.01(+0.11%) |
Jun 05, 2023 | 9.410 | 9.700 | 8.790 | 8.860 | 232,964 | -0.23(-2.53%) |
Jun 02, 2023 | 8.280 | 9.120 | 8.280 | 9.090 | 255,994 | +1.01(+12.50%) |
Jun 01, 2023 | 7.940 | 8.260 | 7.700 | 8.080 | 348,767 | +0.14(+1.76%) |
May 31, 2023 | 8.020 | 8.080 | 7.716 | 7.940 | 181,499 | -0.19(-2.34%) |
May 30, 2023 | 8.580 | 8.635 | 8.030 | 8.130 | 204,876 | -0.64(-7.30%) |
May 26, 2023 | 8.900 | 9.190 | 8.612 | 8.770 | 113,659 | -0.15(-1.68%) |
May 25, 2023 | 9.440 | 9.440 | 8.870 | 8.920 | 156,788 | -0.59(-6.20%) |
May 24, 2023 | 10.00 | 10.10 | 9.300 | 9.510 | 223,929 | -0.43(-4.33%) |
May 23, 2023 | 10.10 | 10.54 | 9.900 | 9.940 | 129,100 | -0.06(-0.60%) |
May 22, 2023 | 9.890 | 10.14 | 9.830 | 10.00 | 164,297 | +0.07(+0.70%) |
May 19, 2023 | 10.12 | 10.20 | 9.825 | 9.930 | 165,976 | -0.20(-1.97%) |
May 18, 2023 | 9.980 | 10.18 | 9.705 | 10.13 | 218,215 | +0.12(+1.20%) |
May 17, 2023 | 9.950 | 10.22 | 9.840 | 10.01 | 242,904 | +0.15(+1.52%) |
May 16, 2023 | 10.42 | 10.42 | 9.730 | 9.860 | 240,031 | -0.56(-5.37%) |
May 15, 2023 | 11.06 | 11.10 | 10.36 | 10.42 | 250,353 | -0.62(-5.62%) |
May 12, 2023 | 10.68 | 11.15 | 10.68 | 11.04 | 288,197 | +0.29(+2.70%) |
May 11, 2023 | 10.61 | 11.50 | 10.13 | 10.75 | 796,747 | +1.83(+20.52%) |
May 10, 2023 | 9.690 | 9.690 | 8.900 | 8.920 | 379,689 | -0.68(-7.08%) |
May 09, 2023 | 10.11 | 10.29 | 9.540 | 9.600 | 301,056 | -0.69(-6.71%) |
May 08, 2023 | 9.940 | 10.64 | 9.751 | 10.29 | 280,661 | +0.70(+7.30%) |
May 05, 2023 | 9.970 | 10.06 | 9.460 | 9.590 | 185,804 | +0.42(+4.58%) |
May 04, 2023 | 8.580 | 9.300 | 8.520 | 9.170 | 224,614 | +0.64(+7.50%) |
May 03, 2023 | 8.830 | 8.920 | 8.530 | 8.530 | 171,487 | -0.45(-5.01%) |
May 02, 2023 | 9.670 | 9.670 | 8.900 | 8.980 | 242,742 | -0.80(-8.18%) |
May 01, 2023 | 9.850 | 9.950 | 9.410 | 9.780 | 126,917 | -0.19(-1.91%) |
Apr 28, 2023 | 9.420 | 10.05 | 9.400 | 9.970 | 172,089 | +0.57(+6.06%) |
Apr 27, 2023 | 9.640 | 9.660 | 9.200 | 9.400 | 162,957 | -0.15(-1.57%) |
Apr 26, 2023 | 9.700 | 9.870 | 9.350 | 9.550 | 147,392 | -0.15(-1.55%) |
Apr 25, 2023 | 10.36 | 10.36 | 9.637 | 9.700 | 225,804 | -0.79(-7.53%) |
Apr 24, 2023 | 9.950 | 10.53 | 9.940 | 10.49 | 185,709 | +0.44(+4.38%) |
Apr 21, 2023 | 10.27 | 10.27 | 9.910 | 10.05 | 198,243 | -0.19(-1.86%) |
Apr 20, 2023 | 10.88 | 10.88 | 10.24 | 10.24 | 159,159 | -0.63(-5.80%) |
Apr 19, 2023 | 10.68 | 10.87 | 10.47 | 10.87 | 110,618 | +0.17(+1.64%) |
Apr 18, 2023 | 10.72 | 10.82 | 10.34 | 10.70 | 131,944 | -0.07(-0.70%) |
Apr 17, 2023 | 11.45 | 11.50 | 10.72 | 10.77 | 339,122 | -0.61(-5.36%) |
Apr 14, 2023 | 11.51 | 11.60 | 11.10 | 11.38 | 73,354 | -0.10(-0.87%) |
Apr 13, 2023 | 11.47 | 11.70 | 11.35 | 11.48 | 64,077 | +0.01(+0.09%) |
Apr 12, 2023 | 12.02 | 12.09 | 11.15 | 11.47 | 215,073 | -0.31(-2.63%) |
Apr 11, 2023 | 12.29 | 12.40 | 11.72 | 11.78 | 201,790 | -0.45(-3.68%) |
Apr 10, 2023 | 11.95 | 12.55 | 11.90 | 12.23 | 76,232 | +0.22(+1.83%) |
Apr 06, 2023 | 12.39 | 12.39 | 11.92 | 12.01 | 89,544 | -0.34(-2.75%) |
Apr 05, 2023 | 12.44 | 12.65 | 12.15 | 12.35 | 87,011 | -0.12(-0.96%) |
Apr 04, 2023 | 13.21 | 13.32 | 12.00 | 12.47 | 206,701 | -0.86(-6.45%) |