Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 9.555 | 9.583 | 9.459 | 9.545 | 8,140,416 | +0.07(+0.71%) |
Jun 29, 2023 | 9.268 | 9.492 | 9.258 | 9.478 | 7,053,487 | +0.18(+1.95%) |
Jun 28, 2023 | 9.402 | 9.488 | 9.229 | 9.296 | 7,248,218 | -0.12(-1.32%) |
Jun 27, 2023 | 9.344 | 9.478 | 9.277 | 9.421 | 5,394,032 | +0.00(+0.00%) |
Jun 26, 2023 | 9.325 | 9.468 | 9.258 | 9.421 | 7,722,580 | +0.09(+0.92%) |
Jun 23, 2023 | 9.344 | 9.459 | 9.162 | 9.335 | 13,473,936 | -0.28(-2.89%) |
Jun 22, 2023 | 9.669 | 9.688 | 9.555 | 9.612 | 6,232,331 | -0.06(-0.59%) |
Jun 21, 2023 | 9.736 | 9.751 | 9.564 | 9.669 | 10,837,596 | -0.08(-0.79%) |
Jun 20, 2023 | 9.755 | 9.832 | 9.650 | 9.746 | 15,372,135 | -0.10(-0.97%) |
Jun 16, 2023 | 9.564 | 9.870 | 9.545 | 9.842 | 24,725,260 | +0.33(+3.52%) |
Jun 15, 2023 | 9.335 | 9.526 | 9.325 | 9.507 | 9,633,436 | +0.17(+1.84%) |
Jun 14, 2023 | 9.268 | 9.440 | 9.234 | 9.335 | 11,540,681 | +0.12(+1.35%) |
Jun 13, 2023 | 8.990 | 9.277 | 8.947 | 9.210 | 17,691,050 | +0.22(+2.45%) |
Jun 12, 2023 | 8.981 | 9.124 | 8.914 | 8.990 | 7,626,215 | +0.02(+0.21%) |
Jun 09, 2023 | 9.048 | 9.076 | 8.933 | 8.971 | 6,845,085 | -0.13(-1.47%) |
Jun 08, 2023 | 9.277 | 9.296 | 9.009 | 9.105 | 6,439,861 | -0.18(-1.96%) |
Jun 07, 2023 | 9.105 | 9.325 | 9.076 | 9.287 | 13,220,635 | +0.19(+2.10%) |
Jun 06, 2023 | 8.962 | 9.134 | 8.914 | 9.096 | 8,588,672 | +0.17(+1.93%) |
Jun 05, 2023 | 8.971 | 8.971 | 8.837 | 8.923 | 8,197,936 | +0.00(+0.00%) |
Jun 02, 2023 | 8.847 | 8.942 | 8.804 | 8.923 | 10,654,111 | +0.14(+1.63%) |
Jun 01, 2023 | 8.751 | 8.809 | 8.598 | 8.780 | 8,912,184 | +0.03(+0.33%) |
May 31, 2023 | 8.713 | 8.813 | 8.684 | 8.751 | 15,942,889 | -0.03(-0.33%) |
May 30, 2023 | 8.665 | 8.809 | 8.603 | 8.780 | 10,802,239 | +0.07(+0.77%) |
May 26, 2023 | 8.665 | 8.775 | 8.632 | 8.713 | 9,920,986 | +0.08(+0.89%) |
May 25, 2023 | 8.531 | 8.660 | 8.455 | 8.636 | 9,963,426 | +0.00(+0.00%) |
May 24, 2023 | 8.809 | 8.809 | 8.555 | 8.636 | 6,832,235 | -0.20(-2.27%) |
May 23, 2023 | 8.942 | 9.019 | 8.823 | 8.837 | 7,656,315 | -0.11(-1.18%) |
May 22, 2023 | 8.980 | 9.131 | 8.914 | 8.942 | 11,094,566 | +0.13(+1.50%) |
May 19, 2023 | 8.905 | 9.037 | 8.777 | 8.810 | 10,153,993 | -0.04(-0.43%) |
May 18, 2023 | 8.773 | 8.876 | 8.716 | 8.848 | 8,524,915 | +0.07(+0.75%) |
May 17, 2023 | 8.678 | 8.834 | 8.612 | 8.782 | 12,547,378 | +0.14(+1.64%) |
May 16, 2023 | 8.839 | 8.839 | 8.631 | 8.640 | 6,209,643 | -0.21(-2.35%) |
May 15, 2023 | 8.791 | 8.905 | 8.754 | 8.848 | 7,452,133 | +0.08(+0.97%) |
May 12, 2023 | 8.857 | 8.876 | 8.735 | 8.763 | 8,049,767 | -0.08(-0.85%) |
May 11, 2023 | 9.018 | 9.027 | 8.744 | 8.839 | 10,119,785 | -0.22(-2.40%) |
May 10, 2023 | 9.254 | 9.273 | 8.744 | 9.056 | 17,476,784 | -0.14(-1.54%) |
May 09, 2023 | 9.197 | 9.297 | 9.089 | 9.197 | 12,721,689 | -0.08(-0.81%) |
May 08, 2023 | 9.065 | 9.528 | 8.839 | 9.273 | 25,443,422 | +0.51(+5.82%) |
May 05, 2023 | 8.593 | 8.777 | 8.593 | 8.763 | 14,976,234 | +0.25(+2.94%) |
May 04, 2023 | 8.612 | 8.631 | 8.451 | 8.513 | 9,740,663 | -0.12(-1.37%) |
May 03, 2023 | 8.650 | 8.735 | 8.593 | 8.631 | 10,958,341 | +0.02(+0.22%) |
May 02, 2023 | 8.820 | 8.839 | 8.433 | 8.612 | 10,110,304 | -0.23(-2.56%) |
May 01, 2023 | 8.791 | 8.876 | 8.782 | 8.839 | 7,388,608 | +0.03(+0.32%) |
Apr 28, 2023 | 8.697 | 8.815 | 8.688 | 8.810 | 7,312,386 | +0.07(+0.76%) |
Apr 27, 2023 | 8.603 | 8.782 | 8.489 | 8.744 | 8,325,407 | +0.15(+1.76%) |
Apr 26, 2023 | 8.688 | 8.744 | 8.574 | 8.593 | 6,272,225 | -0.08(-0.87%) |
Apr 25, 2023 | 8.782 | 8.839 | 8.650 | 8.669 | 7,747,309 | -0.14(-1.61%) |
Apr 24, 2023 | 8.990 | 8.999 | 8.659 | 8.810 | 15,651,967 | -0.30(-3.32%) |
Apr 21, 2023 | 9.160 | 9.207 | 9.084 | 9.112 | 4,965,754 | -0.04(-0.46%) |
Apr 20, 2023 | 9.226 | 9.235 | 9.127 | 9.155 | 5,055,257 | -0.13(-1.37%) |
Apr 19, 2023 | 9.264 | 9.382 | 9.207 | 9.282 | 6,402,938 | -0.05(-0.51%) |
Apr 18, 2023 | 9.377 | 9.386 | 9.226 | 9.330 | 5,858,123 | -0.03(-0.30%) |
Apr 17, 2023 | 9.320 | 9.410 | 9.235 | 9.358 | 6,993,830 | +0.04(+0.41%) |
Apr 14, 2023 | 9.349 | 9.396 | 9.264 | 9.320 | 5,811,607 | -0.05(-0.50%) |
Apr 13, 2023 | 9.301 | 9.434 | 9.282 | 9.367 | 5,806,115 | +0.09(+1.02%) |
Apr 12, 2023 | 9.424 | 9.452 | 9.249 | 9.273 | 6,793,727 | -0.08(-0.91%) |
Apr 11, 2023 | 9.330 | 9.471 | 9.320 | 9.358 | 7,026,059 | +0.06(+0.61%) |
Apr 10, 2023 | 9.396 | 9.413 | 9.207 | 9.301 | 10,785,410 | -0.07(-0.71%) |
Apr 06, 2023 | 9.349 | 9.391 | 9.273 | 9.367 | 9,776,201 | +0.11(+1.22%) |
Apr 05, 2023 | 8.990 | 9.273 | 8.976 | 9.254 | 17,807,856 | +0.25(+2.83%) |
Apr 04, 2023 | 9.150 | 9.150 | 8.843 | 8.999 | 13,294,174 | -0.08(-0.83%) |