Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 7.000 | 7.090 | 6.920 | 7.040 | 2,565,599 | +0.08(+1.15%) |
Jun 29, 2023 | 7.150 | 7.150 | 6.940 | 6.960 | 2,156,983 | -0.18(-2.52%) |
Jun 28, 2023 | 7.100 | 7.190 | 6.990 | 7.140 | 2,196,688 | +0.09(+1.28%) |
Jun 27, 2023 | 6.980 | 7.090 | 6.870 | 7.050 | 1,941,208 | +0.05(+0.71%) |
Jun 26, 2023 | 7.000 | 7.100 | 6.930 | 7.000 | 1,727,232 | -0.01(-0.14%) |
Jun 23, 2023 | 6.920 | 7.100 | 6.870 | 7.010 | 4,343,806 | +0.01(+0.14%) |
Jun 22, 2023 | 7.100 | 7.140 | 6.963 | 7.000 | 3,271,960 | -0.10(-1.41%) |
Jun 21, 2023 | 7.250 | 7.300 | 6.935 | 7.100 | 4,848,103 | -0.16(-2.20%) |
Jun 20, 2023 | 7.310 | 7.390 | 7.130 | 7.260 | 3,124,342 | -0.15(-2.02%) |
Jun 16, 2023 | 8.000 | 8.000 | 7.290 | 7.410 | 8,850,151 | -0.57(-7.14%) |
Jun 15, 2023 | 8.000 | 8.040 | 7.900 | 7.980 | 1,564,369 | +0.04(+0.50%) |
Jun 14, 2023 | 8.150 | 8.180 | 7.875 | 7.940 | 1,845,117 | -0.24(-2.93%) |
Jun 13, 2023 | 8.380 | 8.460 | 8.095 | 8.180 | 2,054,452 | -0.12(-1.45%) |
Jun 12, 2023 | 8.590 | 8.660 | 8.280 | 8.300 | 2,193,797 | -0.22(-2.58%) |
Jun 09, 2023 | 8.810 | 8.885 | 8.510 | 8.520 | 1,594,717 | -0.29(-3.29%) |
Jun 08, 2023 | 8.820 | 8.960 | 8.750 | 8.810 | 1,955,846 | +0.00(+0.00%) |
Jun 07, 2023 | 8.530 | 8.825 | 8.500 | 8.810 | 2,056,102 | +0.28(+3.28%) |
Jun 06, 2023 | 8.380 | 8.600 | 8.350 | 8.530 | 1,477,801 | +0.17(+2.03%) |
Jun 05, 2023 | 8.300 | 8.440 | 8.230 | 8.360 | 1,429,170 | +0.01(+0.12%) |
Jun 02, 2023 | 8.450 | 8.490 | 8.295 | 8.350 | 2,597,862 | -0.04(-0.48%) |
Jun 01, 2023 | 8.260 | 8.495 | 8.095 | 8.390 | 2,789,446 | +0.12(+1.45%) |
May 31, 2023 | 8.000 | 8.300 | 7.925 | 8.270 | 2,986,795 | +0.31(+3.89%) |
May 30, 2023 | 7.990 | 8.115 | 7.855 | 7.960 | 2,647,470 | -0.05(-0.62%) |
May 26, 2023 | 7.960 | 8.110 | 7.820 | 8.010 | 2,244,089 | +0.02(+0.25%) |
May 25, 2023 | 8.210 | 8.210 | 7.910 | 7.990 | 2,347,502 | -0.23(-2.80%) |
May 24, 2023 | 8.780 | 8.780 | 8.150 | 8.220 | 3,002,887 | -0.55(-6.27%) |
May 23, 2023 | 8.590 | 8.920 | 8.560 | 8.770 | 3,198,156 | +0.20(+2.33%) |
May 22, 2023 | 8.430 | 8.615 | 8.430 | 8.570 | 2,633,705 | +0.13(+1.54%) |
May 19, 2023 | 8.480 | 8.500 | 8.320 | 8.440 | 2,057,008 | +0.07(+0.84%) |
May 18, 2023 | 8.490 | 8.490 | 8.260 | 8.370 | 2,031,949 | -0.10(-1.18%) |
May 17, 2023 | 8.480 | 8.655 | 8.410 | 8.470 | 2,850,624 | +0.01(+0.12%) |
May 16, 2023 | 8.550 | 8.550 | 8.360 | 8.460 | 2,320,492 | -0.31(-3.53%) |
May 15, 2023 | 8.360 | 8.910 | 8.310 | 8.770 | 2,514,796 | +0.47(+5.66%) |
May 12, 2023 | 8.370 | 8.450 | 8.250 | 8.300 | 1,852,503 | -0.06(-0.72%) |
May 11, 2023 | 8.560 | 8.585 | 8.350 | 8.360 | 2,075,383 | -0.27(-3.13%) |
May 10, 2023 | 8.660 | 8.820 | 8.565 | 8.630 | 1,559,646 | +0.05(+0.58%) |
May 09, 2023 | 8.410 | 8.655 | 8.380 | 8.580 | 2,223,863 | +0.09(+1.06%) |
May 08, 2023 | 8.540 | 8.620 | 8.410 | 8.490 | 2,796,563 | -0.07(-0.82%) |
May 05, 2023 | 8.520 | 8.615 | 8.210 | 8.560 | 3,225,354 | +0.09(+1.06%) |
May 04, 2023 | 8.350 | 8.530 | 8.001 | 8.470 | 3,241,975 | +0.18(+2.17%) |
May 03, 2023 | 8.130 | 9.065 | 8.000 | 8.290 | 7,329,355 | +0.92(+12.48%) |
May 02, 2023 | 7.490 | 7.550 | 7.280 | 7.370 | 3,387,915 | -0.14(-1.86%) |
May 01, 2023 | 7.590 | 7.630 | 7.450 | 7.510 | 2,851,462 | -0.10(-1.31%) |
Apr 28, 2023 | 7.490 | 7.670 | 7.480 | 7.610 | 1,888,742 | +0.08(+1.06%) |
Apr 27, 2023 | 7.720 | 7.750 | 7.450 | 7.530 | 1,981,430 | -0.09(-1.18%) |
Apr 26, 2023 | 7.480 | 7.685 | 7.420 | 7.620 | 2,399,490 | +0.13(+1.74%) |
Apr 25, 2023 | 7.580 | 7.585 | 7.410 | 7.490 | 2,421,576 | -0.12(-1.58%) |
Apr 24, 2023 | 7.510 | 7.610 | 7.350 | 7.610 | 2,772,741 | +0.09(+1.20%) |
Apr 21, 2023 | 7.400 | 7.545 | 7.270 | 7.520 | 2,594,863 | +0.14(+1.90%) |
Apr 20, 2023 | 7.390 | 7.550 | 7.271 | 7.380 | 3,213,746 | -0.11(-1.47%) |
Apr 19, 2023 | 7.460 | 7.543 | 7.400 | 7.490 | 3,267,129 | -0.01(-0.13%) |
Apr 18, 2023 | 7.960 | 7.970 | 7.200 | 7.500 | 6,894,294 | -0.57(-7.06%) |
Apr 17, 2023 | 8.150 | 8.260 | 8.045 | 8.070 | 5,541,805 | +0.00(+0.00%) |
Apr 14, 2023 | 8.380 | 8.380 | 8.000 | 8.070 | 3,675,011 | -0.34(-4.04%) |
Apr 13, 2023 | 8.410 | 8.615 | 8.385 | 8.410 | 2,995,633 | +0.07(+0.84%) |
Apr 12, 2023 | 8.590 | 8.620 | 8.335 | 8.340 | 1,371,304 | -0.16(-1.88%) |
Apr 11, 2023 | 8.570 | 8.580 | 8.450 | 8.500 | 1,650,442 | -0.02(-0.23%) |
Apr 10, 2023 | 8.610 | 8.800 | 8.370 | 8.520 | 1,862,865 | -0.16(-1.84%) |
Apr 06, 2023 | 8.560 | 8.775 | 8.440 | 8.680 | 2,703,038 | +0.15(+1.76%) |
Apr 05, 2023 | 8.320 | 8.575 | 8.290 | 8.530 | 2,510,361 | +0.23(+2.77%) |
Apr 04, 2023 | 8.410 | 8.430 | 8.220 | 8.300 | 3,001,408 | -0.07(-0.84%) |