Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 10.82 | 10.90 | 10.57 | 10.77 | 1,105,619 | +0.07(+0.65%) |
Jun 29, 2023 | 10.42 | 10.88 | 10.42 | 10.70 | 1,210,787 | +0.28(+2.69%) |
Jun 28, 2023 | 10.29 | 10.54 | 10.07 | 10.42 | 1,353,405 | +0.17(+1.66%) |
Jun 27, 2023 | 8.680 | 10.29 | 8.650 | 10.25 | 3,185,487 | +1.64(+19.12%) |
Jun 26, 2023 | 9.640 | 9.695 | 8.600 | 8.605 | 1,629,951 | -1.11(-11.38%) |
Jun 23, 2023 | 9.620 | 9.755 | 9.490 | 9.710 | 2,522,333 | -0.12(-1.22%) |
Jun 22, 2023 | 9.800 | 9.860 | 9.520 | 9.830 | 925,724 | -0.02(-0.20%) |
Jun 21, 2023 | 9.800 | 10.02 | 9.770 | 9.850 | 1,193,424 | +0.02(+0.20%) |
Jun 20, 2023 | 9.760 | 9.855 | 9.540 | 9.830 | 1,577,374 | +0.00(+0.00%) |
Jun 16, 2023 | 9.930 | 9.970 | 9.755 | 9.830 | 1,805,441 | +0.00(+0.00%) |
Jun 15, 2023 | 9.620 | 9.880 | 9.558 | 9.830 | 1,169,883 | +0.17(+1.76%) |
Jun 14, 2023 | 9.800 | 9.900 | 9.490 | 9.660 | 1,381,541 | -0.05(-0.51%) |
Jun 13, 2023 | 9.680 | 9.835 | 9.531 | 9.710 | 1,263,009 | +0.15(+1.57%) |
Jun 12, 2023 | 9.320 | 9.760 | 9.285 | 9.560 | 1,292,930 | +0.40(+4.37%) |
Jun 09, 2023 | 9.040 | 9.200 | 8.980 | 9.160 | 2,599,612 | +0.14(+1.55%) |
Jun 08, 2023 | 9.000 | 9.190 | 8.750 | 9.020 | 920,462 | -0.03(-0.33%) |
Jun 07, 2023 | 8.970 | 9.095 | 8.840 | 9.050 | 819,023 | +0.22(+2.49%) |
Jun 06, 2023 | 8.350 | 8.920 | 8.310 | 8.830 | 1,022,403 | +0.42(+4.99%) |
Jun 05, 2023 | 8.550 | 8.600 | 8.275 | 8.410 | 849,110 | -0.22(-2.55%) |
Jun 02, 2023 | 8.260 | 8.790 | 8.160 | 8.630 | 1,631,270 | +0.54(+6.67%) |
Jun 01, 2023 | 8.040 | 8.125 | 7.831 | 8.090 | 1,108,123 | +0.08(+1.00%) |
May 31, 2023 | 8.230 | 8.390 | 7.920 | 8.010 | 1,675,073 | -0.14(-1.72%) |
May 30, 2023 | 8.110 | 8.240 | 8.040 | 8.150 | 734,889 | +0.12(+1.49%) |
May 26, 2023 | 8.050 | 8.225 | 7.985 | 8.030 | 994,658 | -0.01(-0.12%) |
May 25, 2023 | 8.050 | 8.140 | 7.890 | 8.040 | 714,402 | +0.07(+0.88%) |
May 24, 2023 | 8.150 | 8.230 | 7.885 | 7.970 | 877,965 | -0.33(-3.98%) |
May 23, 2023 | 8.180 | 8.640 | 8.150 | 8.300 | 1,207,558 | +0.16(+1.97%) |
May 22, 2023 | 8.060 | 8.230 | 7.930 | 8.140 | 860,070 | +0.14(+1.75%) |
May 19, 2023 | 8.200 | 8.220 | 7.955 | 8.000 | 643,625 | -0.17(-2.08%) |
May 18, 2023 | 8.030 | 8.190 | 7.915 | 8.170 | 786,478 | +0.12(+1.49%) |
May 17, 2023 | 7.430 | 8.130 | 7.380 | 8.050 | 1,729,102 | +0.71(+9.67%) |
May 16, 2023 | 7.630 | 7.630 | 7.340 | 7.340 | 1,085,568 | -0.28(-3.67%) |
May 15, 2023 | 7.560 | 7.710 | 7.480 | 7.620 | 852,589 | +0.07(+0.93%) |
May 12, 2023 | 7.770 | 7.800 | 7.445 | 7.550 | 964,010 | -0.21(-2.71%) |
May 11, 2023 | 7.960 | 7.960 | 7.720 | 7.760 | 795,606 | -0.21(-2.63%) |
May 10, 2023 | 8.390 | 8.400 | 7.760 | 7.970 | 947,747 | -0.22(-2.69%) |
May 09, 2023 | 8.120 | 8.250 | 7.915 | 8.190 | 618,058 | +0.07(+0.86%) |
May 08, 2023 | 8.160 | 8.320 | 8.030 | 8.120 | 850,738 | -0.01(-0.12%) |
May 05, 2023 | 7.860 | 8.175 | 7.825 | 8.130 | 1,151,101 | +0.40(+5.17%) |
May 04, 2023 | 8.100 | 8.120 | 7.540 | 7.730 | 1,357,526 | -0.37(-4.57%) |
May 03, 2023 | 8.010 | 8.395 | 7.980 | 8.100 | 915,811 | +0.09(+1.12%) |
May 02, 2023 | 8.190 | 8.190 | 7.789 | 8.010 | 1,223,381 | -0.21(-2.55%) |
May 01, 2023 | 8.250 | 8.410 | 8.140 | 8.220 | 1,318,197 | -0.11(-1.32%) |
Apr 28, 2023 | 7.940 | 8.385 | 7.860 | 8.330 | 1,415,465 | +0.49(+6.25%) |
Apr 27, 2023 | 7.970 | 8.160 | 7.685 | 7.840 | 1,674,622 | -0.07(-0.88%) |
Apr 26, 2023 | 8.270 | 8.750 | 7.805 | 7.910 | 1,779,677 | -0.24(-2.94%) |
Apr 25, 2023 | 8.270 | 8.340 | 7.990 | 8.150 | 1,627,666 | -0.21(-2.51%) |
Apr 24, 2023 | 8.480 | 8.510 | 8.220 | 8.360 | 692,889 | -0.08(-0.95%) |
Apr 21, 2023 | 8.510 | 8.540 | 8.285 | 8.440 | 865,254 | -0.06(-0.71%) |
Apr 20, 2023 | 8.600 | 8.910 | 8.455 | 8.500 | 1,250,947 | -0.20(-2.30%) |
Apr 19, 2023 | 8.380 | 8.770 | 8.270 | 8.700 | 1,176,798 | +0.27(+3.20%) |
Apr 18, 2023 | 8.500 | 8.520 | 8.160 | 8.430 | 825,555 | +0.00(+0.00%) |
Apr 17, 2023 | 8.260 | 8.510 | 8.190 | 8.430 | 897,832 | +0.22(+2.68%) |
Apr 14, 2023 | 8.680 | 8.700 | 8.175 | 8.210 | 851,661 | -0.44(-5.09%) |
Apr 13, 2023 | 8.860 | 8.940 | 8.580 | 8.650 | 809,369 | -0.04(-0.46%) |
Apr 12, 2023 | 9.080 | 9.090 | 8.570 | 8.690 | 997,451 | -0.36(-3.98%) |
Apr 11, 2023 | 8.750 | 9.100 | 8.740 | 9.050 | 881,659 | +0.31(+3.55%) |
Apr 10, 2023 | 8.510 | 8.790 | 8.467 | 8.740 | 934,180 | +0.22(+2.58%) |
Apr 06, 2023 | 8.780 | 8.800 | 8.460 | 8.520 | 808,186 | -0.18(-2.07%) |
Apr 05, 2023 | 8.860 | 8.860 | 8.570 | 8.700 | 850,251 | -0.21(-2.36%) |
Apr 04, 2023 | 8.950 | 9.000 | 8.705 | 8.910 | 930,276 | -0.01(-0.11%) |