Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 8.617 | 8.748 | 8.581 | 8.707 | 10,805 | -0.04(-0.41%) |
Jun 29, 2023 | 8.689 | 8.743 | 8.649 | 8.743 | 9,171 | +0.05(+0.62%) |
Jun 28, 2023 | 8.707 | 8.761 | 8.590 | 8.689 | 10,267 | +0.11(+1.26%) |
Jun 27, 2023 | 8.499 | 8.608 | 8.472 | 8.581 | 18,281 | +0.11(+1.28%) |
Jun 26, 2023 | 8.599 | 8.599 | 8.454 | 8.472 | 14,468 | -0.08(-0.95%) |
Jun 23, 2023 | 8.499 | 8.572 | 8.463 | 8.553 | 8,218 | -0.12(-1.36%) |
Jun 22, 2023 | 8.599 | 8.689 | 8.445 | 8.671 | 25,843 | -0.02(-0.21%) |
Jun 21, 2023 | 8.689 | 8.888 | 8.436 | 8.689 | 22,766 | -0.01(-0.10%) |
Jun 20, 2023 | 8.725 | 8.725 | 8.418 | 8.698 | 10,828 | +0.04(+0.42%) |
Jun 16, 2023 | 8.635 | 8.789 | 8.635 | 8.662 | 25,121 | -0.06(-0.73%) |
Jun 15, 2023 | 8.472 | 8.725 | 8.472 | 8.725 | 22,141 | +0.25(+2.99%) |
Jun 14, 2023 | 8.454 | 8.599 | 8.409 | 8.472 | 9,763 | +0.03(+0.32%) |
Jun 13, 2023 | 8.427 | 8.508 | 8.409 | 8.445 | 7,978 | -0.01(-0.11%) |
Jun 12, 2023 | 8.499 | 8.544 | 8.445 | 8.454 | 13,633 | -0.05(-0.53%) |
Jun 09, 2023 | 8.481 | 8.544 | 8.454 | 8.499 | 27,695 | -0.05(-0.53%) |
Jun 08, 2023 | 8.580 | 8.634 | 8.428 | 8.544 | 21,723 | +0.05(+0.63%) |
Jun 07, 2023 | 8.527 | 8.602 | 8.473 | 8.491 | 11,906 | +0.02(+0.21%) |
Jun 06, 2023 | 8.491 | 8.527 | 8.396 | 8.473 | 7,520 | +0.02(+0.21%) |
Jun 05, 2023 | 8.284 | 8.473 | 8.267 | 8.455 | 22,486 | +0.22(+2.61%) |
Jun 02, 2023 | 8.284 | 8.428 | 8.186 | 8.240 | 12,981 | +0.03(+0.33%) |
Jun 01, 2023 | 8.204 | 8.275 | 7.965 | 8.213 | 22,285 | +0.14(+1.78%) |
May 31, 2023 | 8.329 | 8.329 | 7.935 | 8.069 | 49,276 | -0.19(-2.28%) |
May 30, 2023 | 8.060 | 8.258 | 8.060 | 8.258 | 10,659 | +0.13(+1.54%) |
May 26, 2023 | 8.078 | 8.185 | 8.069 | 8.132 | 22,340 | +0.12(+1.51%) |
May 25, 2023 | 8.041 | 8.258 | 7.970 | 8.011 | 15,135 | -0.03(-0.39%) |
May 24, 2023 | 8.087 | 8.097 | 7.980 | 8.042 | 16,265 | -0.03(-0.33%) |
May 23, 2023 | 8.231 | 8.231 | 8.051 | 8.069 | 11,989 | -0.09(-1.10%) |
May 22, 2023 | 8.222 | 8.302 | 8.123 | 8.159 | 43,308 | -0.10(-1.19%) |
May 19, 2023 | 8.473 | 8.529 | 8.240 | 8.258 | 46,578 | -0.08(-0.97%) |
May 18, 2023 | 8.419 | 8.535 | 8.338 | 8.338 | 5,220 | +0.01(+0.11%) |
May 17, 2023 | 8.338 | 8.567 | 8.320 | 8.329 | 47,595 | -0.02(-0.21%) |
May 16, 2023 | 8.356 | 8.419 | 8.320 | 8.347 | 11,744 | +0.00(+0.00%) |
May 15, 2023 | 8.401 | 8.401 | 8.302 | 8.347 | 15,738 | +0.04(+0.43%) |
May 12, 2023 | 8.392 | 8.459 | 8.267 | 8.311 | 15,573 | -0.05(-0.64%) |
May 11, 2023 | 8.365 | 8.479 | 8.293 | 8.365 | 26,070 | -0.04(-0.43%) |
May 10, 2023 | 8.231 | 8.473 | 8.231 | 8.401 | 18,497 | +0.08(+0.97%) |
May 09, 2023 | 8.320 | 8.463 | 8.276 | 8.320 | 21,610 | +0.04(+0.43%) |
May 08, 2023 | 8.427 | 8.551 | 8.285 | 8.285 | 35,547 | -0.17(-2.00%) |
May 05, 2023 | 8.329 | 8.560 | 8.329 | 8.454 | 25,344 | +0.03(+0.32%) |
May 04, 2023 | 8.525 | 8.560 | 8.383 | 8.427 | 15,181 | -0.05(-0.63%) |
May 03, 2023 | 8.454 | 8.551 | 8.374 | 8.480 | 28,261 | +0.00(+0.00%) |
May 02, 2023 | 8.445 | 8.578 | 8.418 | 8.480 | 28,640 | +0.06(+0.74%) |
May 01, 2023 | 8.463 | 8.560 | 8.312 | 8.418 | 44,222 | +0.00(+0.00%) |
Apr 28, 2023 | 8.365 | 8.445 | 8.365 | 8.418 | 13,335 | +0.04(+0.42%) |
Apr 27, 2023 | 8.365 | 8.516 | 8.223 | 8.383 | 48,061 | -0.04(-0.53%) |
Apr 26, 2023 | 8.569 | 8.569 | 8.391 | 8.427 | 21,276 | -0.08(-0.94%) |
Apr 25, 2023 | 8.560 | 8.623 | 8.463 | 8.507 | 29,738 | -0.08(-0.93%) |
Apr 24, 2023 | 8.365 | 8.649 | 8.365 | 8.587 | 74,198 | +0.17(+2.01%) |
Apr 21, 2023 | 8.356 | 8.471 | 8.338 | 8.418 | 19,737 | +0.04(+0.53%) |
Apr 20, 2023 | 8.311 | 8.454 | 8.080 | 8.374 | 107,808 | +0.06(+0.75%) |
Apr 19, 2023 | 8.214 | 8.382 | 8.098 | 8.311 | 44,883 | -0.02(-0.21%) |
Apr 18, 2023 | 8.107 | 8.356 | 8.107 | 8.329 | 64,674 | +0.18(+2.18%) |
Apr 17, 2023 | 7.929 | 8.169 | 7.929 | 8.151 | 56,955 | +0.15(+1.89%) |
Apr 14, 2023 | 7.974 | 8.054 | 7.840 | 8.000 | 79,260 | -0.04(-0.55%) |
Apr 13, 2023 | 7.920 | 8.187 | 7.796 | 8.045 | 69,124 | -0.07(-0.88%) |
Apr 12, 2023 | 8.000 | 8.125 | 7.645 | 8.116 | 41,428 | -0.09(-1.08%) |
Apr 11, 2023 | 7.958 | 8.275 | 7.879 | 8.205 | 36,806 | +0.32(+4.02%) |
Apr 10, 2023 | 7.870 | 8.028 | 7.738 | 7.887 | 27,031 | -0.02(-0.22%) |
Apr 06, 2023 | 7.923 | 7.923 | 7.782 | 7.905 | 18,305 | +0.04(+0.56%) |
Apr 05, 2023 | 7.799 | 7.887 | 7.773 | 7.861 | 11,187 | +0.11(+1.48%) |
Apr 04, 2023 | 7.738 | 7.843 | 7.650 | 7.746 | 19,686 | +0.10(+1.27%) |