Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 8.977 | 9.030 | 8.891 | 8.968 | 230,354 | +0.28(+3.27%) |
Jun 29, 2023 | 8.704 | 8.743 | 8.606 | 8.684 | 236,772 | -0.28(-3.16%) |
Jun 28, 2023 | 8.860 | 8.987 | 8.831 | 8.968 | 344,183 | -0.54(-5.66%) |
Jun 27, 2023 | 9.408 | 9.535 | 9.378 | 9.506 | 102,459 | +0.26(+2.86%) |
Jun 26, 2023 | 9.251 | 9.300 | 9.202 | 9.242 | 147,351 | +0.25(+2.83%) |
Jun 23, 2023 | 9.065 | 9.065 | 8.924 | 8.987 | 178,223 | -0.56(-5.84%) |
Jun 22, 2023 | 9.418 | 9.582 | 9.418 | 9.545 | 90,085 | -0.01(-0.10%) |
Jun 21, 2023 | 9.447 | 9.647 | 9.408 | 9.554 | 292,986 | -0.26(-2.68%) |
Jun 20, 2023 | 9.924 | 10.00 | 9.768 | 9.817 | 332,079 | -0.64(-6.15%) |
Jun 16, 2023 | 10.67 | 10.67 | 10.39 | 10.46 | 130,516 | -0.27(-2.54%) |
Jun 15, 2023 | 10.35 | 10.73 | 10.35 | 10.73 | 212,313 | +0.06(+0.55%) |
Jun 14, 2023 | 10.61 | 10.80 | 10.43 | 10.68 | 222,899 | -0.29(-2.67%) |
Jun 13, 2023 | 10.92 | 11.03 | 10.80 | 10.97 | 237,726 | +0.40(+3.78%) |
Jun 12, 2023 | 10.42 | 10.57 | 10.30 | 10.57 | 199,039 | -0.01(-0.09%) |
Jun 09, 2023 | 10.49 | 10.69 | 10.49 | 10.58 | 228,489 | +0.48(+4.73%) |
Jun 08, 2023 | 9.817 | 10.12 | 9.817 | 10.10 | 147,514 | +0.38(+3.91%) |
Jun 07, 2023 | 9.934 | 9.995 | 9.681 | 9.720 | 134,995 | -0.39(-3.86%) |
Jun 06, 2023 | 9.905 | 10.23 | 9.856 | 10.11 | 96,194 | +0.20(+2.07%) |
Jun 05, 2023 | 9.817 | 9.934 | 9.778 | 9.905 | 134,972 | +0.03(+0.30%) |
Jun 02, 2023 | 9.768 | 9.954 | 9.768 | 9.876 | 175,318 | +0.56(+5.96%) |
Jun 01, 2023 | 8.930 | 9.320 | 8.930 | 9.320 | 114,851 | +0.44(+4.94%) |
May 31, 2023 | 8.881 | 8.906 | 8.681 | 8.881 | 200,042 | -0.31(-3.39%) |
May 30, 2023 | 9.339 | 9.339 | 9.135 | 9.193 | 163,639 | +0.15(+1.62%) |
May 26, 2023 | 8.755 | 9.057 | 8.735 | 9.047 | 197,959 | +0.42(+4.86%) |
May 25, 2023 | 8.696 | 8.696 | 8.555 | 8.628 | 100,210 | -0.10(-1.12%) |
May 24, 2023 | 8.862 | 8.911 | 8.725 | 8.725 | 171,246 | -0.03(-0.33%) |
May 23, 2023 | 8.950 | 9.008 | 8.730 | 8.755 | 168,493 | -0.32(-3.54%) |
May 22, 2023 | 8.989 | 9.115 | 8.989 | 9.076 | 191,682 | +0.43(+4.96%) |
May 19, 2023 | 8.608 | 8.667 | 8.530 | 8.647 | 205,595 | +0.33(+3.99%) |
May 18, 2023 | 8.131 | 8.316 | 8.082 | 8.316 | 145,255 | +0.19(+2.28%) |
May 17, 2023 | 7.994 | 8.140 | 7.936 | 8.131 | 273,614 | +0.45(+5.84%) |
May 16, 2023 | 7.780 | 7.814 | 7.663 | 7.682 | 136,449 | -0.26(-3.31%) |
May 15, 2023 | 7.750 | 7.945 | 7.731 | 7.945 | 195,485 | +0.37(+4.89%) |
May 12, 2023 | 7.750 | 7.750 | 7.526 | 7.575 | 286,693 | -0.30(-3.84%) |
May 11, 2023 | 7.887 | 7.897 | 7.711 | 7.877 | 316,678 | -0.44(-5.28%) |
May 10, 2023 | 8.384 | 8.384 | 8.140 | 8.316 | 148,312 | +0.04(+0.47%) |
May 09, 2023 | 8.306 | 8.316 | 8.259 | 8.277 | 89,220 | -0.23(-2.75%) |
May 08, 2023 | 8.521 | 8.530 | 8.472 | 8.511 | 100,560 | -0.04(-0.46%) |
May 05, 2023 | 8.257 | 8.569 | 8.238 | 8.550 | 184,335 | +0.43(+5.28%) |
May 04, 2023 | 8.140 | 8.160 | 8.054 | 8.121 | 134,349 | +0.18(+2.21%) |
May 03, 2023 | 8.092 | 8.189 | 7.926 | 7.945 | 120,316 | -0.13(-1.57%) |
May 02, 2023 | 8.140 | 8.179 | 8.033 | 8.072 | 112,659 | +0.06(+0.73%) |
May 01, 2023 | 8.072 | 8.243 | 7.984 | 8.014 | 84,429 | -0.18(-2.14%) |
Apr 28, 2023 | 8.023 | 8.189 | 8.004 | 8.189 | 215,612 | +0.08(+0.96%) |
Apr 27, 2023 | 7.858 | 8.170 | 7.858 | 8.111 | 189,792 | +0.30(+3.87%) |
Apr 26, 2023 | 7.858 | 7.936 | 7.770 | 7.809 | 228,210 | +0.10(+1.26%) |
Apr 25, 2023 | 7.945 | 7.945 | 7.711 | 7.711 | 359,878 | -0.69(-8.24%) |
Apr 24, 2023 | 8.365 | 8.462 | 8.321 | 8.404 | 210,000 | -0.18(-2.05%) |
Apr 21, 2023 | 8.657 | 8.657 | 8.438 | 8.579 | 199,607 | -0.29(-3.30%) |
Apr 20, 2023 | 8.930 | 9.067 | 8.823 | 8.872 | 162,564 | -0.06(-0.65%) |
Apr 19, 2023 | 8.872 | 8.969 | 8.842 | 8.930 | 152,329 | -0.25(-2.76%) |
Apr 18, 2023 | 9.232 | 9.291 | 9.135 | 9.184 | 233,737 | +0.04(+0.43%) |
Apr 17, 2023 | 9.184 | 9.194 | 9.037 | 9.145 | 442,305 | -0.24(-2.60%) |
Apr 14, 2023 | 9.466 | 9.583 | 9.232 | 9.388 | 455,645 | -0.30(-3.12%) |
Apr 13, 2023 | 9.495 | 9.710 | 9.495 | 9.690 | 491,066 | +0.77(+8.63%) |
Apr 12, 2023 | 9.164 | 9.164 | 8.872 | 8.920 | 391,155 | +0.06(+0.66%) |
Apr 11, 2023 | 8.842 | 8.910 | 8.813 | 8.862 | 375,540 | +0.33(+3.89%) |
Apr 10, 2023 | 8.374 | 8.535 | 8.335 | 8.530 | 227,799 | +0.47(+5.80%) |
Apr 06, 2023 | 7.955 | 8.082 | 7.838 | 8.062 | 366,475 | -0.25(-3.05%) |
Apr 05, 2023 | 8.462 | 8.511 | 8.252 | 8.316 | 291,878 | +0.02(+0.24%) |
Apr 04, 2023 | 8.277 | 8.360 | 8.199 | 8.296 | 563,579 | -0.13(-1.50%) |