Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 10.07 | 10.07 | 9.750 | 9.750 | 1,291,445 | -0.19(-1.91%) |
Jun 29, 2023 | 10.00 | 10.15 | 9.880 | 9.940 | 1,072,512 | +0.00(+0.00%) |
Jun 28, 2023 | 9.680 | 9.950 | 9.605 | 9.940 | 844,077 | +0.29(+3.01%) |
Jun 27, 2023 | 9.330 | 9.710 | 9.280 | 9.650 | 917,476 | +0.34(+3.65%) |
Jun 26, 2023 | 9.380 | 9.560 | 9.300 | 9.310 | 1,082,827 | -0.06(-0.64%) |
Jun 23, 2023 | 9.290 | 9.380 | 9.230 | 9.370 | 1,525,053 | -0.14(-1.47%) |
Jun 22, 2023 | 9.630 | 9.630 | 9.430 | 9.510 | 1,219,510 | -0.26(-2.66%) |
Jun 21, 2023 | 10.00 | 10.00 | 9.695 | 9.770 | 1,168,313 | -0.32(-3.17%) |
Jun 20, 2023 | 9.710 | 10.17 | 9.680 | 10.09 | 1,928,802 | +0.22(+2.23%) |
Jun 16, 2023 | 9.820 | 10.01 | 9.770 | 9.870 | 3,618,550 | +0.23(+2.39%) |
Jun 15, 2023 | 9.290 | 9.710 | 9.225 | 9.640 | 1,909,924 | +0.23(+2.44%) |
Jun 14, 2023 | 9.540 | 9.645 | 9.245 | 9.410 | 1,650,432 | -0.11(-1.16%) |
Jun 13, 2023 | 9.590 | 9.710 | 9.490 | 9.520 | 1,233,852 | +0.02(+0.21%) |
Jun 12, 2023 | 9.230 | 9.510 | 9.200 | 9.500 | 1,558,018 | +0.30(+3.26%) |
Jun 09, 2023 | 9.390 | 9.430 | 9.120 | 9.200 | 1,911,087 | -0.14(-1.50%) |
Jun 08, 2023 | 9.360 | 9.480 | 9.200 | 9.340 | 2,124,890 | -0.10(-1.06%) |
Jun 07, 2023 | 9.460 | 9.560 | 9.271 | 9.440 | 1,653,839 | +0.10(+1.07%) |
Jun 06, 2023 | 8.690 | 9.420 | 8.680 | 9.340 | 1,768,686 | +0.57(+6.50%) |
Jun 05, 2023 | 8.830 | 8.900 | 8.600 | 8.770 | 943,799 | -0.06(-0.68%) |
Jun 02, 2023 | 8.480 | 8.890 | 8.440 | 8.830 | 2,202,786 | +0.54(+6.51%) |
Jun 01, 2023 | 8.170 | 8.420 | 8.060 | 8.290 | 1,000,677 | +0.09(+1.10%) |
May 31, 2023 | 8.120 | 8.310 | 7.945 | 8.200 | 2,169,206 | -0.02(-0.24%) |
May 30, 2023 | 8.200 | 8.280 | 8.015 | 8.220 | 1,895,438 | +0.08(+0.98%) |
May 26, 2023 | 7.980 | 8.240 | 7.980 | 8.140 | 925,955 | +0.13(+1.62%) |
May 25, 2023 | 8.090 | 8.135 | 7.900 | 8.010 | 986,449 | -0.09(-1.11%) |
May 24, 2023 | 8.150 | 8.240 | 7.970 | 8.100 | 928,282 | -0.19(-2.29%) |
May 23, 2023 | 8.090 | 8.615 | 8.090 | 8.290 | 2,206,891 | +0.17(+2.09%) |
May 22, 2023 | 7.940 | 8.175 | 7.840 | 8.120 | 1,763,078 | +0.24(+3.05%) |
May 19, 2023 | 8.100 | 8.130 | 7.835 | 7.880 | 1,358,308 | -0.21(-2.60%) |
May 18, 2023 | 7.780 | 8.110 | 7.765 | 8.090 | 1,599,037 | +0.29(+3.72%) |
May 17, 2023 | 7.470 | 7.900 | 7.390 | 7.800 | 2,123,151 | +0.42(+5.69%) |
May 16, 2023 | 7.400 | 7.550 | 7.260 | 7.380 | 1,519,705 | -0.06(-0.81%) |
May 15, 2023 | 7.110 | 7.490 | 7.070 | 7.440 | 1,380,570 | +0.31(+4.35%) |
May 12, 2023 | 7.130 | 7.150 | 6.930 | 7.130 | 1,679,602 | +0.08(+1.13%) |
May 11, 2023 | 6.990 | 7.115 | 6.905 | 7.050 | 1,170,856 | -0.02(-0.28%) |
May 10, 2023 | 7.180 | 7.200 | 6.960 | 7.070 | 1,778,369 | +0.21(+3.06%) |
May 09, 2023 | 6.760 | 6.930 | 6.700 | 6.860 | 1,780,600 | -0.01(-0.15%) |
May 08, 2023 | 6.850 | 6.960 | 6.695 | 6.870 | 2,883,163 | +0.08(+1.18%) |
May 05, 2023 | 6.740 | 6.875 | 6.700 | 6.790 | 1,568,789 | +0.28(+4.30%) |
May 04, 2023 | 6.550 | 6.590 | 6.305 | 6.510 | 2,281,018 | -0.14(-2.11%) |
May 03, 2023 | 6.700 | 6.855 | 6.605 | 6.650 | 2,270,343 | +0.00(+0.00%) |
May 02, 2023 | 7.200 | 7.220 | 6.600 | 6.650 | 2,738,700 | -0.68(-9.28%) |
May 01, 2023 | 7.190 | 7.350 | 7.070 | 7.330 | 1,674,631 | +0.15(+2.09%) |
Apr 28, 2023 | 7.070 | 7.290 | 7.065 | 7.180 | 2,290,609 | +0.06(+0.84%) |
Apr 27, 2023 | 7.220 | 7.440 | 6.940 | 7.120 | 3,673,780 | +0.08(+1.14%) |
Apr 26, 2023 | 7.150 | 7.300 | 7.010 | 7.040 | 4,202,191 | -0.12(-1.68%) |
Apr 25, 2023 | 7.200 | 7.230 | 7.080 | 7.160 | 1,371,837 | -0.15(-2.05%) |
Apr 24, 2023 | 7.220 | 7.420 | 7.170 | 7.310 | 1,503,843 | +0.06(+0.83%) |
Apr 21, 2023 | 7.210 | 7.310 | 7.145 | 7.250 | 1,551,395 | +0.03(+0.42%) |
Apr 20, 2023 | 7.230 | 7.375 | 7.190 | 7.220 | 1,795,146 | -0.19(-2.56%) |
Apr 19, 2023 | 7.130 | 7.495 | 7.080 | 7.410 | 2,064,554 | +0.21(+2.92%) |
Apr 18, 2023 | 7.280 | 7.300 | 7.085 | 7.200 | 2,453,322 | -0.05(-0.69%) |
Apr 17, 2023 | 7.180 | 7.290 | 7.065 | 7.250 | 1,222,447 | +0.06(+0.83%) |
Apr 14, 2023 | 7.340 | 7.380 | 7.085 | 7.190 | 1,318,164 | -0.03(-0.42%) |
Apr 13, 2023 | 7.080 | 7.320 | 7.030 | 7.220 | 1,548,424 | +0.16(+2.27%) |
Apr 12, 2023 | 7.280 | 7.310 | 6.910 | 7.060 | 1,965,179 | -0.09(-1.26%) |
Apr 11, 2023 | 7.330 | 7.400 | 7.070 | 7.150 | 3,228,911 | +0.29(+4.23%) |
Apr 10, 2023 | 6.710 | 6.925 | 6.660 | 6.860 | 2,138,112 | +0.11(+1.63%) |
Apr 06, 2023 | 6.730 | 6.800 | 6.670 | 6.750 | 1,529,220 | +0.04(+0.60%) |
Apr 05, 2023 | 6.750 | 6.785 | 6.628 | 6.710 | 2,001,590 | -0.11(-1.61%) |
Apr 04, 2023 | 7.060 | 7.080 | 6.770 | 6.820 | 1,257,754 | -0.19(-2.71%) |