Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 8.910 | 8.960 | 8.780 | 8.880 | 2,429,327 | +0.05(+0.57%) |
Jun 29, 2023 | 8.790 | 9.040 | 8.780 | 8.830 | 2,484,573 | +0.00(+0.00%) |
Jun 28, 2023 | 8.700 | 8.890 | 8.550 | 8.830 | 3,392,142 | +0.13(+1.49%) |
Jun 27, 2023 | 8.820 | 8.840 | 8.600 | 8.700 | 2,906,038 | -0.04(-0.46%) |
Jun 26, 2023 | 8.900 | 9.045 | 8.720 | 8.740 | 3,549,000 | -0.13(-1.47%) |
Jun 23, 2023 | 9.120 | 9.210 | 8.850 | 8.870 | 5,032,838 | -0.37(-4.00%) |
Jun 22, 2023 | 9.480 | 9.480 | 9.190 | 9.240 | 2,805,485 | -0.28(-2.94%) |
Jun 21, 2023 | 9.540 | 9.650 | 9.310 | 9.520 | 2,479,890 | -0.10(-1.04%) |
Jun 20, 2023 | 9.860 | 9.860 | 9.490 | 9.620 | 2,380,104 | -0.18(-1.84%) |
Jun 16, 2023 | 10.22 | 10.22 | 9.775 | 9.800 | 3,964,206 | -0.42(-4.11%) |
Jun 15, 2023 | 10.13 | 10.25 | 10.03 | 10.22 | 2,278,979 | +0.03(+0.29%) |
Jun 14, 2023 | 10.63 | 10.95 | 10.03 | 10.19 | 3,064,988 | -0.42(-3.96%) |
Jun 13, 2023 | 11.00 | 11.03 | 10.55 | 10.61 | 3,217,354 | -0.32(-2.93%) |
Jun 12, 2023 | 10.55 | 10.94 | 10.42 | 10.93 | 3,526,163 | +0.43(+4.10%) |
Jun 09, 2023 | 10.39 | 10.56 | 10.36 | 10.50 | 3,172,770 | +0.14(+1.35%) |
Jun 08, 2023 | 10.21 | 10.44 | 10.02 | 10.36 | 3,687,008 | +0.22(+2.17%) |
Jun 07, 2023 | 9.900 | 10.20 | 9.880 | 10.14 | 3,354,606 | +0.07(+0.70%) |
Jun 06, 2023 | 9.410 | 10.13 | 9.380 | 10.07 | 3,862,851 | +0.59(+6.22%) |
Jun 05, 2023 | 9.540 | 9.670 | 9.470 | 9.480 | 3,112,385 | -0.13(-1.35%) |
Jun 02, 2023 | 9.210 | 9.610 | 9.180 | 9.610 | 4,859,644 | +0.59(+6.54%) |
Jun 01, 2023 | 9.030 | 9.150 | 8.715 | 9.020 | 3,902,308 | +0.04(+0.45%) |
May 31, 2023 | 9.080 | 9.245 | 8.820 | 8.980 | 3,297,745 | -0.13(-1.43%) |
May 30, 2023 | 9.280 | 9.390 | 8.980 | 9.110 | 3,341,497 | -0.09(-0.98%) |
May 26, 2023 | 9.330 | 9.410 | 9.160 | 9.200 | 2,610,516 | -0.12(-1.29%) |
May 25, 2023 | 9.560 | 9.560 | 9.225 | 9.320 | 2,490,610 | -0.37(-3.82%) |
May 24, 2023 | 9.380 | 9.710 | 9.332 | 9.690 | 2,600,541 | +0.22(+2.32%) |
May 23, 2023 | 9.460 | 9.755 | 9.350 | 9.470 | 3,761,147 | +0.02(+0.21%) |
May 22, 2023 | 9.270 | 9.510 | 9.150 | 9.450 | 2,851,414 | +0.23(+2.49%) |
May 19, 2023 | 9.400 | 9.430 | 9.195 | 9.220 | 2,005,226 | -0.21(-2.23%) |
May 18, 2023 | 9.120 | 9.560 | 9.091 | 9.430 | 3,716,674 | +0.28(+3.06%) |
May 17, 2023 | 9.260 | 9.335 | 9.120 | 9.150 | 3,217,911 | -0.07(-0.76%) |
May 16, 2023 | 9.650 | 9.705 | 9.195 | 9.220 | 3,367,518 | -0.44(-4.55%) |
May 15, 2023 | 9.670 | 9.800 | 9.590 | 9.660 | 4,503,341 | -0.05(-0.51%) |
May 12, 2023 | 9.810 | 9.940 | 9.610 | 9.710 | 3,424,190 | +0.24(+2.53%) |
May 11, 2023 | 9.690 | 9.720 | 9.440 | 9.470 | 3,715,654 | -0.33(-3.37%) |
May 10, 2023 | 10.11 | 10.19 | 9.745 | 9.800 | 4,793,559 | -0.18(-1.80%) |
May 09, 2023 | 9.960 | 10.05 | 9.750 | 9.980 | 3,799,043 | -0.12(-1.19%) |
May 08, 2023 | 10.13 | 10.43 | 9.940 | 10.10 | 5,914,047 | -0.04(-0.39%) |
May 05, 2023 | 9.510 | 10.37 | 9.470 | 10.14 | 8,728,108 | +0.70(+7.42%) |
May 04, 2023 | 10.05 | 10.23 | 9.290 | 9.440 | 9,856,628 | -0.73(-7.18%) |
May 03, 2023 | 9.620 | 11.07 | 9.300 | 10.17 | 33,661,012 | +1.09(+12.00%) |
May 02, 2023 | 9.250 | 9.850 | 8.720 | 9.080 | 50,298,792 | -8.52(-48.41%) |
May 01, 2023 | 17.87 | 17.91 | 17.42 | 17.60 | 8,978,141 | -0.38(-2.11%) |
Apr 28, 2023 | 18.24 | 18.39 | 17.91 | 17.98 | 3,642,529 | -0.15(-0.83%) |
Apr 27, 2023 | 18.49 | 18.71 | 18.12 | 18.13 | 3,225,185 | -0.21(-1.15%) |
Apr 26, 2023 | 18.13 | 18.50 | 18.06 | 18.34 | 1,674,039 | +0.28(+1.55%) |
Apr 25, 2023 | 18.23 | 18.43 | 18.05 | 18.06 | 2,349,416 | -0.38(-2.06%) |
Apr 24, 2023 | 18.48 | 18.65 | 18.31 | 18.44 | 1,704,372 | -0.04(-0.22%) |
Apr 21, 2023 | 18.47 | 18.64 | 18.26 | 18.48 | 3,305,887 | -0.12(-0.65%) |
Apr 20, 2023 | 18.40 | 18.77 | 18.28 | 18.60 | 3,169,471 | +0.97(+5.50%) |
Apr 19, 2023 | 17.40 | 17.69 | 17.31 | 17.63 | 2,095,725 | +0.33(+1.91%) |
Apr 18, 2023 | 17.94 | 17.95 | 17.28 | 17.30 | 3,681,206 | -0.64(-3.57%) |
Apr 17, 2023 | 18.28 | 18.64 | 17.93 | 17.94 | 3,338,472 | -0.34(-1.86%) |
Apr 14, 2023 | 17.80 | 18.32 | 17.71 | 18.28 | 3,361,268 | +0.29(+1.61%) |
Apr 13, 2023 | 17.07 | 18.30 | 17.05 | 17.99 | 5,061,425 | +1.22(+7.27%) |
Apr 12, 2023 | 17.11 | 17.15 | 16.71 | 16.77 | 2,914,778 | -0.26(-1.53%) |
Apr 11, 2023 | 16.48 | 17.14 | 16.47 | 17.03 | 3,044,011 | +0.66(+4.03%) |
Apr 10, 2023 | 16.07 | 16.38 | 15.99 | 16.37 | 2,617,568 | +0.14(+0.86%) |
Apr 06, 2023 | 16.23 | 16.30 | 16.01 | 16.23 | 1,878,460 | +0.06(+0.37%) |
Apr 05, 2023 | 16.30 | 16.32 | 15.91 | 16.17 | 2,447,943 | -0.24(-1.46%) |
Apr 04, 2023 | 16.28 | 16.42 | 15.86 | 16.41 | 1,988,563 | +0.22(+1.36%) |