Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 8.390 | 8.450 | 8.375 | 8.390 | 16,336 | +0.10(+1.21%) |
Jun 29, 2023 | 8.300 | 8.320 | 8.260 | 8.290 | 13,970 | +0.38(+4.78%) |
Jun 28, 2023 | 7.900 | 7.960 | 7.900 | 7.912 | 9,964 | -0.01(-0.10%) |
Jun 27, 2023 | 7.850 | 7.930 | 7.840 | 7.920 | 12,834 | +0.19(+2.46%) |
Jun 26, 2023 | 7.720 | 7.760 | 7.670 | 7.730 | 10,056 | +0.00(+0.00%) |
Jun 23, 2023 | 7.770 | 7.770 | 7.650 | 7.730 | 10,206 | +0.01(+0.13%) |
Jun 22, 2023 | 7.679 | 7.730 | 7.679 | 7.720 | 13,923 | -0.08(-1.03%) |
Jun 21, 2023 | 7.860 | 7.860 | 7.780 | 7.800 | 17,496 | +0.09(+1.17%) |
Jun 20, 2023 | 7.673 | 7.720 | 7.673 | 7.710 | 6,403 | -0.27(-3.38%) |
Jun 16, 2023 | 8.010 | 8.010 | 7.928 | 7.980 | 11,877 | +0.03(+0.38%) |
Jun 15, 2023 | 7.820 | 7.960 | 7.670 | 7.950 | 11,839 | +0.34(+4.47%) |
Jun 14, 2023 | 7.660 | 7.680 | 7.600 | 7.610 | 20,684 | +0.29(+3.96%) |
Jun 13, 2023 | 7.295 | 7.340 | 7.295 | 7.320 | 61,764 | +0.04(+0.55%) |
Jun 12, 2023 | 7.170 | 7.280 | 7.170 | 7.280 | 33,090 | +0.22(+3.08%) |
Jun 09, 2023 | 7.025 | 7.090 | 6.990 | 7.063 | 17,172 | +0.02(+0.32%) |
Jun 08, 2023 | 7.010 | 7.090 | 7.010 | 7.040 | 6,172 | +0.14(+2.03%) |
Jun 07, 2023 | 6.970 | 6.985 | 6.886 | 6.900 | 5,934 | -0.20(-2.82%) |
Jun 06, 2023 | 6.978 | 7.100 | 6.978 | 7.100 | 13,942 | +0.03(+0.42%) |
Jun 05, 2023 | 7.080 | 7.093 | 7.030 | 7.070 | 11,808 | +0.01(+0.14%) |
Jun 02, 2023 | 6.960 | 7.066 | 6.960 | 7.060 | 40,835 | +0.34(+5.06%) |
Jun 01, 2023 | 6.738 | 6.750 | 6.700 | 6.720 | 26,749 | +0.06(+0.90%) |
May 31, 2023 | 6.790 | 6.790 | 6.593 | 6.660 | 70,137 | -0.32(-4.58%) |
May 30, 2023 | 7.080 | 7.112 | 6.936 | 6.980 | 9,069 | -0.10(-1.41%) |
May 26, 2023 | 6.950 | 7.085 | 6.950 | 7.080 | 16,506 | +0.13(+1.87%) |
May 25, 2023 | 6.929 | 6.970 | 6.915 | 6.950 | 22,345 | -0.05(-0.71%) |
May 24, 2023 | 6.980 | 7.030 | 6.970 | 7.000 | 21,239 | -0.18(-2.51%) |
May 23, 2023 | 7.150 | 7.240 | 7.130 | 7.180 | 20,023 | -0.08(-1.10%) |
May 22, 2023 | 7.190 | 7.260 | 7.171 | 7.260 | 10,564 | +0.06(+0.83%) |
May 19, 2023 | 7.210 | 7.240 | 7.190 | 7.200 | 15,260 | +0.00(+0.00%) |
May 18, 2023 | 7.140 | 7.220 | 7.140 | 7.200 | 8,906 | +0.08(+1.12%) |
May 17, 2023 | 7.106 | 7.120 | 7.000 | 7.120 | 22,736 | +0.13(+1.86%) |
May 16, 2023 | 6.995 | 7.051 | 6.960 | 6.990 | 14,715 | -0.18(-2.51%) |
May 15, 2023 | 7.150 | 7.200 | 7.120 | 7.170 | 10,531 | -0.07(-0.97%) |
May 12, 2023 | 7.246 | 7.270 | 7.190 | 7.240 | 10,002 | +0.02(+0.21%) |
May 11, 2023 | 7.160 | 7.240 | 7.160 | 7.225 | 11,692 | +0.03(+0.49%) |
May 10, 2023 | 7.310 | 7.310 | 7.136 | 7.190 | 24,763 | +0.09(+1.27%) |
May 09, 2023 | 7.050 | 7.120 | 7.040 | 7.100 | 20,796 | -0.04(-0.56%) |
May 08, 2023 | 7.162 | 7.180 | 7.080 | 7.140 | 25,790 | -0.05(-0.70%) |
May 05, 2023 | 7.120 | 7.230 | 7.120 | 7.190 | 46,531 | +0.32(+4.66%) |
May 04, 2023 | 6.950 | 6.950 | 6.825 | 6.870 | 18,096 | -0.21(-3.03%) |
May 03, 2023 | 7.110 | 7.180 | 7.060 | 7.085 | 8,620 | -0.17(-2.28%) |
May 02, 2023 | 7.190 | 7.250 | 7.160 | 7.250 | 8,690 | -0.08(-1.09%) |
May 01, 2023 | 7.270 | 7.430 | 7.270 | 7.330 | 46,831 | -0.02(-0.27%) |
Apr 28, 2023 | 7.260 | 7.390 | 7.260 | 7.350 | 14,099 | +0.08(+1.10%) |
Apr 27, 2023 | 7.290 | 7.290 | 7.210 | 7.270 | 21,295 | +0.13(+1.82%) |
Apr 26, 2023 | 7.202 | 7.230 | 7.135 | 7.140 | 5,434 | -0.02(-0.28%) |
Apr 25, 2023 | 7.202 | 7.240 | 7.160 | 7.160 | 14,094 | -0.09(-1.24%) |
Apr 24, 2023 | 7.225 | 7.255 | 7.225 | 7.250 | 11,937 | -0.03(-0.41%) |
Apr 21, 2023 | 7.140 | 7.290 | 7.140 | 7.280 | 10,693 | -0.11(-1.49%) |
Apr 20, 2023 | 7.310 | 7.440 | 7.310 | 7.390 | 40,361 | -0.61(-7.63%) |
Apr 19, 2023 | 7.810 | 8.020 | 7.810 | 8.000 | 8,012 | -0.04(-0.50%) |
Apr 18, 2023 | 8.030 | 8.050 | 8.014 | 8.040 | 20,677 | +0.09(+1.13%) |
Apr 17, 2023 | 7.905 | 7.970 | 7.905 | 7.950 | 8,855 | -0.36(-4.39%) |
Apr 14, 2023 | 8.455 | 8.455 | 8.280 | 8.315 | 7,265 | -0.02(-0.18%) |
Apr 13, 2023 | 8.280 | 8.340 | 8.270 | 8.330 | 10,357 | +0.23(+2.81%) |
Apr 12, 2023 | 8.075 | 8.155 | 8.070 | 8.102 | 10,523 | +0.07(+0.90%) |
Apr 11, 2023 | 8.000 | 8.050 | 7.990 | 8.030 | 20,863 | +0.25(+3.21%) |
Apr 10, 2023 | 7.895 | 8.060 | 7.780 | 7.780 | 26,841 | -0.20(-2.51%) |
Apr 06, 2023 | 7.850 | 8.050 | 7.850 | 7.980 | 8,159 | +0.02(+0.25%) |
Apr 05, 2023 | 7.990 | 8.000 | 7.910 | 7.960 | 12,381 | -0.36(-4.33%) |
Apr 04, 2023 | 8.540 | 8.552 | 8.320 | 8.320 | 13,946 | -0.01(-0.12%) |