Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 10.01 | 10.01 | 9.990 | 10.00 | 42,819 | +0.09(+0.91%) |
Jun 29, 2023 | 9.850 | 9.920 | 9.850 | 9.910 | 78,482 | -0.11(-1.10%) |
Jun 28, 2023 | 10.01 | 10.02 | 9.985 | 10.02 | 23,882 | +0.01(+0.15%) |
Jun 27, 2023 | 10.03 | 10.03 | 9.990 | 10.01 | 45,519 | +0.11(+1.06%) |
Jun 26, 2023 | 9.880 | 9.900 | 9.870 | 9.900 | 64,535 | +0.06(+0.66%) |
Jun 23, 2023 | 9.900 | 9.900 | 9.835 | 9.835 | 29,069 | -0.10(-1.06%) |
Jun 22, 2023 | 10.00 | 10.00 | 9.910 | 9.940 | 27,601 | -0.02(-0.20%) |
Jun 21, 2023 | 9.950 | 9.979 | 9.921 | 9.960 | 29,890 | +0.00(+0.00%) |
Jun 20, 2023 | 10.03 | 10.03 | 9.955 | 9.960 | 44,130 | -0.07(-0.75%) |
Jun 16, 2023 | 9.910 | 10.05 | 9.910 | 10.04 | 32,284 | -0.01(-0.10%) |
Jun 15, 2023 | 10.00 | 10.08 | 9.999 | 10.04 | 71,901 | +0.14(+1.46%) |
Jun 14, 2023 | 9.900 | 9.940 | 9.900 | 9.900 | 95,084 | -0.09(-0.90%) |
Jun 13, 2023 | 10.05 | 10.05 | 9.990 | 9.990 | 20,101 | -0.04(-0.40%) |
Jun 12, 2023 | 9.870 | 10.12 | 9.870 | 10.03 | 45,565 | -0.06(-0.59%) |
Jun 09, 2023 | 10.12 | 10.13 | 10.08 | 10.09 | 23,071 | +0.00(+0.00%) |
Jun 08, 2023 | 10.11 | 10.11 | 10.04 | 10.09 | 27,269 | +0.07(+0.70%) |
Jun 07, 2023 | 10.03 | 10.04 | 9.990 | 10.02 | 12,246 | +0.02(+0.20%) |
Jun 06, 2023 | 9.925 | 10.00 | 9.900 | 10.00 | 47,846 | +0.11(+1.06%) |
Jun 05, 2023 | 9.890 | 9.920 | 9.870 | 9.895 | 50,310 | +0.02(+0.20%) |
Jun 02, 2023 | 9.867 | 9.885 | 9.850 | 9.875 | 31,566 | +0.12(+1.26%) |
Jun 01, 2023 | 9.740 | 9.765 | 9.740 | 9.752 | 36,775 | -0.01(-0.08%) |
May 31, 2023 | 9.940 | 9.940 | 9.705 | 9.760 | 53,668 | -0.09(-0.91%) |
May 30, 2023 | 9.870 | 9.900 | 9.830 | 9.850 | 43,510 | -0.04(-0.40%) |
May 26, 2023 | 9.875 | 9.920 | 9.864 | 9.890 | 33,487 | +0.05(+0.56%) |
May 25, 2023 | 9.880 | 9.880 | 9.820 | 9.835 | 59,178 | -0.17(-1.75%) |
May 24, 2023 | 9.870 | 10.05 | 9.870 | 10.01 | 90,421 | -0.14(-1.38%) |
May 23, 2023 | 10.39 | 10.39 | 10.15 | 10.15 | 49,139 | -0.26(-2.50%) |
May 22, 2023 | 10.39 | 10.44 | 10.37 | 10.41 | 37,991 | +0.05(+0.48%) |
May 19, 2023 | 10.35 | 10.36 | 10.35 | 10.36 | 13,674 | -0.05(-0.48%) |
May 18, 2023 | 10.25 | 10.44 | 10.25 | 10.41 | 32,393 | +0.15(+1.46%) |
May 17, 2023 | 10.22 | 10.26 | 10.22 | 10.26 | 43,061 | -0.05(-0.48%) |
May 16, 2023 | 10.36 | 10.36 | 10.29 | 10.31 | 396,086 | -0.13(-1.25%) |
May 15, 2023 | 10.29 | 10.45 | 10.29 | 10.44 | 41,222 | +0.30(+2.96%) |
May 12, 2023 | 10.23 | 10.23 | 10.13 | 10.14 | 31,814 | -0.23(-2.22%) |
May 11, 2023 | 10.18 | 10.37 | 10.18 | 10.37 | 39,329 | +0.00(+0.00%) |
May 10, 2023 | 10.47 | 10.47 | 10.36 | 10.37 | 69,037 | -0.30(-2.81%) |
May 09, 2023 | 10.62 | 10.69 | 10.62 | 10.67 | 200,711 | -0.17(-1.57%) |
May 08, 2023 | 10.63 | 10.87 | 10.63 | 10.84 | 242,073 | +0.46(+4.43%) |
May 05, 2023 | 10.33 | 10.38 | 10.24 | 10.38 | 29,976 | +0.16(+1.57%) |
May 04, 2023 | 10.07 | 10.26 | 10.07 | 10.22 | 35,857 | +0.41(+4.18%) |
May 03, 2023 | 9.880 | 9.880 | 9.810 | 9.810 | 85,994 | -0.11(-1.11%) |
May 02, 2023 | 9.920 | 9.950 | 9.920 | 9.920 | 53,664 | +0.01(+0.10%) |
May 01, 2023 | 9.920 | 9.960 | 9.900 | 9.910 | 97,105 | -0.03(-0.30%) |
Apr 28, 2023 | 9.750 | 9.940 | 9.750 | 9.940 | 27,207 | -0.02(-0.15%) |
Apr 27, 2023 | 9.954 | 9.970 | 9.930 | 9.955 | 49,958 | +0.04(+0.45%) |
Apr 26, 2023 | 9.930 | 9.990 | 9.890 | 9.910 | 26,593 | +0.02(+0.20%) |
Apr 25, 2023 | 9.944 | 9.944 | 9.880 | 9.890 | 29,238 | +0.02(+0.20%) |
Apr 24, 2023 | 9.820 | 9.920 | 9.820 | 9.870 | 35,864 | -0.05(-0.50%) |
Apr 21, 2023 | 10.09 | 10.09 | 9.720 | 9.920 | 14,485 | -0.01(-0.05%) |
Apr 20, 2023 | 9.940 | 9.960 | 9.910 | 9.925 | 20,270 | -0.00(-0.05%) |
Apr 19, 2023 | 9.910 | 9.950 | 9.910 | 9.930 | 18,311 | -0.08(-0.75%) |
Apr 18, 2023 | 9.950 | 10.03 | 9.950 | 10.01 | 62,081 | +0.05(+0.50%) |
Apr 17, 2023 | 9.910 | 9.980 | 9.910 | 9.955 | 13,674 | +0.12(+1.27%) |
Apr 14, 2023 | 9.820 | 9.840 | 9.820 | 9.830 | 42,890 | -0.02(-0.20%) |
Apr 13, 2023 | 9.830 | 9.850 | 9.810 | 9.850 | 27,813 | +0.09(+0.92%) |
Apr 12, 2023 | 9.780 | 9.780 | 9.710 | 9.760 | 73,791 | +0.03(+0.31%) |
Apr 11, 2023 | 9.570 | 9.750 | 9.570 | 9.730 | 65,902 | +0.08(+0.83%) |
Apr 10, 2023 | 9.631 | 9.650 | 9.580 | 9.650 | 40,741 | +0.03(+0.31%) |
Apr 06, 2023 | 9.615 | 9.630 | 9.568 | 9.620 | 25,685 | +0.05(+0.52%) |
Apr 05, 2023 | 9.570 | 9.600 | 9.545 | 9.570 | 41,440 | -0.04(-0.47%) |
Apr 04, 2023 | 9.700 | 9.700 | 9.560 | 9.615 | 45,680 | +0.09(+0.89%) |