Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 8.833 | 8.848 | 8.641 | 8.766 | 567,030 | +0.04(+0.44%) |
Jun 29, 2023 | 8.497 | 8.737 | 8.468 | 8.728 | 339,436 | +0.22(+2.60%) |
Jun 28, 2023 | 8.564 | 8.603 | 8.420 | 8.507 | 311,483 | -0.06(-0.67%) |
Jun 27, 2023 | 8.420 | 8.584 | 8.401 | 8.564 | 396,020 | +0.12(+1.48%) |
Jun 26, 2023 | 8.555 | 8.555 | 8.344 | 8.440 | 820,842 | -0.15(-1.79%) |
Jun 23, 2023 | 8.564 | 8.680 | 8.363 | 8.593 | 1,536,803 | -0.06(-0.67%) |
Jun 22, 2023 | 8.824 | 8.872 | 8.574 | 8.651 | 440,748 | -0.17(-1.96%) |
Jun 21, 2023 | 8.880 | 8.889 | 8.739 | 8.824 | 337,031 | -0.08(-0.84%) |
Jun 20, 2023 | 8.936 | 8.936 | 8.802 | 8.899 | 273,249 | -0.05(-0.52%) |
Jun 16, 2023 | 8.983 | 8.988 | 8.890 | 8.946 | 519,403 | -0.01(-0.10%) |
Jun 15, 2023 | 8.842 | 8.955 | 8.777 | 8.955 | 264,030 | +0.09(+1.06%) |
Jun 14, 2023 | 8.889 | 8.955 | 8.814 | 8.861 | 311,474 | +0.01(+0.11%) |
Jun 13, 2023 | 8.758 | 8.889 | 8.735 | 8.852 | 361,568 | +0.08(+0.86%) |
Jun 12, 2023 | 8.655 | 8.791 | 8.631 | 8.777 | 309,886 | +0.10(+1.19%) |
Jun 09, 2023 | 8.692 | 8.692 | 8.584 | 8.674 | 245,592 | -0.01(-0.11%) |
Jun 08, 2023 | 8.767 | 8.767 | 8.617 | 8.683 | 359,128 | -0.08(-0.96%) |
Jun 07, 2023 | 8.636 | 8.833 | 8.636 | 8.767 | 494,993 | +0.21(+2.41%) |
Jun 06, 2023 | 8.326 | 8.580 | 8.289 | 8.561 | 321,310 | +0.27(+3.28%) |
Jun 05, 2023 | 8.336 | 8.429 | 8.270 | 8.289 | 256,512 | -0.06(-0.67%) |
Jun 02, 2023 | 8.195 | 8.392 | 8.195 | 8.345 | 352,262 | +0.26(+3.25%) |
Jun 01, 2023 | 8.214 | 8.214 | 8.035 | 8.082 | 315,293 | -0.10(-1.26%) |
May 31, 2023 | 8.016 | 8.251 | 8.016 | 8.185 | 579,319 | +0.17(+2.11%) |
May 30, 2023 | 7.885 | 8.059 | 7.847 | 8.016 | 436,807 | +0.18(+2.28%) |
May 26, 2023 | 7.613 | 7.866 | 7.561 | 7.838 | 626,261 | +0.23(+3.09%) |
May 25, 2023 | 7.876 | 7.906 | 7.585 | 7.603 | 433,272 | -0.31(-3.91%) |
May 24, 2023 | 8.120 | 8.129 | 7.913 | 7.913 | 321,846 | -0.22(-2.66%) |
May 23, 2023 | 8.092 | 8.298 | 8.092 | 8.129 | 324,423 | +0.07(+0.81%) |
May 22, 2023 | 8.035 | 8.157 | 7.960 | 8.063 | 349,375 | +0.01(+0.12%) |
May 19, 2023 | 8.261 | 8.270 | 7.984 | 8.054 | 395,153 | -0.16(-1.94%) |
May 18, 2023 | 8.214 | 8.279 | 8.176 | 8.214 | 324,794 | -0.05(-0.57%) |
May 17, 2023 | 8.176 | 8.284 | 8.049 | 8.261 | 318,699 | +0.15(+1.85%) |
May 16, 2023 | 8.232 | 8.279 | 8.101 | 8.110 | 300,131 | -0.16(-1.93%) |
May 15, 2023 | 8.354 | 8.392 | 8.232 | 8.270 | 418,431 | -0.06(-0.68%) |
May 12, 2023 | 8.523 | 8.528 | 8.214 | 8.326 | 422,040 | -0.14(-1.66%) |
May 11, 2023 | 8.336 | 8.523 | 8.279 | 8.467 | 368,353 | +0.04(+0.45%) |
May 10, 2023 | 8.354 | 8.439 | 8.223 | 8.429 | 437,583 | +0.17(+2.05%) |
May 09, 2023 | 8.270 | 8.298 | 8.101 | 8.261 | 451,670 | -0.08(-0.90%) |
May 08, 2023 | 8.401 | 8.401 | 8.279 | 8.336 | 480,916 | -0.08(-0.89%) |
May 05, 2023 | 8.345 | 8.429 | 8.143 | 8.411 | 632,143 | +0.16(+1.93%) |
May 04, 2023 | 8.195 | 8.326 | 7.795 | 8.251 | 770,712 | -0.26(-3.09%) |
May 03, 2023 | 8.251 | 8.674 | 8.251 | 8.514 | 476,836 | +0.33(+4.01%) |
May 02, 2023 | 8.589 | 8.589 | 8.176 | 8.185 | 616,423 | -0.42(-4.91%) |
May 01, 2023 | 8.720 | 8.800 | 8.589 | 8.608 | 350,671 | -0.10(-1.19%) |
Apr 28, 2023 | 8.655 | 8.861 | 8.655 | 8.711 | 314,622 | +0.08(+0.98%) |
Apr 27, 2023 | 8.495 | 8.702 | 8.495 | 8.627 | 267,182 | +0.18(+2.11%) |
Apr 26, 2023 | 8.486 | 8.594 | 8.448 | 8.448 | 276,836 | -0.11(-1.32%) |
Apr 25, 2023 | 8.683 | 8.711 | 8.552 | 8.561 | 313,579 | -0.22(-2.46%) |
Apr 24, 2023 | 8.880 | 8.880 | 8.692 | 8.777 | 301,597 | -0.01(-0.11%) |
Apr 21, 2023 | 8.824 | 8.880 | 8.739 | 8.786 | 306,592 | -0.02(-0.21%) |
Apr 20, 2023 | 8.852 | 8.880 | 8.766 | 8.805 | 268,558 | -0.08(-0.85%) |
Apr 19, 2023 | 8.767 | 8.908 | 8.730 | 8.880 | 298,620 | +0.06(+0.64%) |
Apr 18, 2023 | 8.936 | 8.936 | 8.796 | 8.824 | 282,796 | -0.09(-1.05%) |
Apr 17, 2023 | 8.739 | 8.932 | 8.739 | 8.918 | 395,461 | +0.23(+2.70%) |
Apr 14, 2023 | 8.767 | 8.824 | 8.617 | 8.683 | 353,173 | -0.06(-0.64%) |
Apr 13, 2023 | 8.777 | 8.833 | 8.645 | 8.739 | 308,695 | -0.02(-0.21%) |
Apr 12, 2023 | 8.899 | 8.946 | 8.749 | 8.758 | 344,413 | -0.04(-0.43%) |
Apr 11, 2023 | 8.711 | 8.885 | 8.664 | 8.796 | 431,201 | +0.13(+1.52%) |
Apr 10, 2023 | 8.617 | 8.683 | 8.476 | 8.664 | 462,018 | +0.04(+0.44%) |
Apr 06, 2023 | 8.448 | 8.655 | 8.448 | 8.627 | 443,151 | +0.23(+2.80%) |
Apr 05, 2023 | 8.364 | 8.490 | 8.326 | 8.392 | 339,986 | -0.02(-0.22%) |
Apr 04, 2023 | 8.589 | 8.617 | 8.354 | 8.411 | 345,819 | -0.11(-1.32%) |