Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 11.92 | 11.93 | 11.47 | 11.65 | 864,972 | -0.27(-2.27%) |
Jun 29, 2023 | 11.66 | 12.00 | 11.65 | 11.92 | 419,802 | +0.25(+2.14%) |
Jun 28, 2023 | 11.88 | 11.93 | 11.61 | 11.67 | 371,357 | -0.17(-1.44%) |
Jun 27, 2023 | 11.95 | 12.05 | 11.69 | 11.84 | 468,336 | -0.16(-1.33%) |
Jun 26, 2023 | 12.10 | 12.23 | 11.93 | 12.00 | 372,802 | -0.11(-0.91%) |
Jun 23, 2023 | 11.76 | 12.22 | 11.68 | 12.11 | 669,579 | +0.12(+1.00%) |
Jun 22, 2023 | 11.95 | 12.14 | 11.83 | 11.99 | 655,260 | -0.31(-2.52%) |
Jun 21, 2023 | 12.30 | 12.48 | 12.26 | 12.30 | 748,878 | -0.24(-1.91%) |
Jun 20, 2023 | 12.65 | 12.67 | 12.35 | 12.54 | 1,378,827 | +0.08(+0.64%) |
Jun 16, 2023 | 12.37 | 12.51 | 12.01 | 12.46 | 1,300,949 | +0.18(+1.47%) |
Jun 15, 2023 | 11.79 | 12.54 | 11.59 | 12.28 | 2,635,007 | +0.79(+6.88%) |
Jun 14, 2023 | 11.27 | 11.52 | 11.09 | 11.49 | 1,688,359 | +0.49(+4.45%) |
Jun 13, 2023 | 11.23 | 11.35 | 10.91 | 11.00 | 1,514,747 | -0.18(-1.61%) |
Jun 12, 2023 | 11.34 | 11.43 | 10.95 | 11.18 | 1,946,352 | +0.73(+6.99%) |
Jun 09, 2023 | 10.22 | 10.53 | 10.21 | 10.45 | 596,524 | +0.32(+3.16%) |
Jun 08, 2023 | 10.29 | 10.30 | 9.970 | 10.13 | 363,400 | -0.15(-1.46%) |
Jun 07, 2023 | 10.08 | 10.33 | 10.06 | 10.28 | 1,012,387 | +0.22(+2.19%) |
Jun 06, 2023 | 9.680 | 10.12 | 9.670 | 10.06 | 621,919 | +0.28(+2.86%) |
Jun 05, 2023 | 9.840 | 9.900 | 9.680 | 9.780 | 720,801 | +0.17(+1.77%) |
Jun 02, 2023 | 9.400 | 9.630 | 9.320 | 9.610 | 783,931 | +0.45(+4.91%) |
Jun 01, 2023 | 8.850 | 9.220 | 8.850 | 9.160 | 705,781 | +0.35(+3.97%) |
May 31, 2023 | 9.060 | 9.110 | 8.790 | 8.810 | 1,030,009 | -0.14(-1.56%) |
May 30, 2023 | 8.970 | 9.000 | 8.822 | 8.950 | 962,899 | -0.21(-2.29%) |
May 26, 2023 | 9.210 | 9.245 | 9.070 | 9.160 | 697,535 | +0.10(+1.10%) |
May 25, 2023 | 9.580 | 9.615 | 9.040 | 9.060 | 1,176,410 | -0.54(-5.62%) |
May 24, 2023 | 9.460 | 9.720 | 9.320 | 9.600 | 1,589,267 | +0.31(+3.34%) |
May 23, 2023 | 9.440 | 9.650 | 9.260 | 9.290 | 1,144,826 | -0.08(-0.85%) |
May 22, 2023 | 9.580 | 9.590 | 9.310 | 9.370 | 765,432 | -0.18(-1.88%) |
May 19, 2023 | 9.400 | 9.670 | 9.315 | 9.550 | 1,684,168 | +0.22(+2.36%) |
May 18, 2023 | 9.200 | 9.385 | 9.095 | 9.330 | 1,111,263 | -0.12(-1.27%) |
May 17, 2023 | 9.290 | 9.590 | 9.260 | 9.450 | 998,313 | +0.19(+2.05%) |
May 16, 2023 | 9.370 | 9.478 | 9.220 | 9.260 | 1,010,198 | -0.03(-0.32%) |
May 15, 2023 | 9.650 | 9.740 | 8.880 | 9.290 | 3,587,131 | -0.58(-5.88%) |
May 12, 2023 | 10.07 | 10.07 | 9.600 | 9.870 | 2,409,763 | -0.43(-4.17%) |
May 11, 2023 | 10.41 | 10.50 | 10.12 | 10.30 | 1,351,228 | -0.08(-0.77%) |
May 10, 2023 | 10.62 | 10.94 | 10.37 | 10.38 | 1,827,689 | -0.15(-1.42%) |
May 09, 2023 | 9.500 | 10.62 | 9.410 | 10.53 | 2,811,626 | +0.46(+4.57%) |
May 08, 2023 | 11.32 | 11.35 | 9.330 | 10.07 | 10,571,050 | +0.90(+9.81%) |
May 05, 2023 | 7.680 | 11.99 | 7.650 | 9.170 | 11,015,180 | +1.58(+20.82%) |
May 04, 2023 | 7.700 | 7.800 | 7.415 | 7.590 | 368,667 | -0.02(-0.26%) |
May 03, 2023 | 7.400 | 7.765 | 7.260 | 7.610 | 666,639 | +0.17(+2.28%) |
May 02, 2023 | 7.680 | 7.680 | 7.390 | 7.440 | 555,077 | -0.24(-3.12%) |
May 01, 2023 | 7.830 | 7.850 | 7.670 | 7.680 | 176,381 | -0.18(-2.29%) |
Apr 28, 2023 | 7.590 | 7.990 | 7.580 | 7.860 | 828,495 | +0.24(+3.15%) |
Apr 27, 2023 | 7.590 | 7.640 | 7.480 | 7.620 | 242,548 | +0.14(+1.87%) |
Apr 26, 2023 | 7.700 | 7.744 | 7.480 | 7.480 | 442,795 | -0.13(-1.71%) |
Apr 25, 2023 | 7.770 | 7.840 | 7.495 | 7.610 | 1,126,204 | +0.25(+3.40%) |
Apr 24, 2023 | 7.380 | 7.469 | 7.270 | 7.360 | 352,319 | +0.03(+0.41%) |
Apr 21, 2023 | 7.670 | 7.670 | 7.230 | 7.330 | 343,996 | -0.33(-4.31%) |
Apr 20, 2023 | 7.810 | 7.880 | 7.615 | 7.660 | 440,485 | -0.19(-2.42%) |
Apr 19, 2023 | 7.870 | 7.890 | 7.705 | 7.850 | 658,457 | -0.17(-2.12%) |
Apr 18, 2023 | 8.050 | 8.120 | 7.910 | 8.020 | 618,606 | -0.30(-3.61%) |
Apr 17, 2023 | 8.410 | 8.410 | 8.200 | 8.320 | 467,534 | -0.11(-1.30%) |
Apr 14, 2023 | 8.590 | 8.800 | 8.400 | 8.430 | 848,094 | +0.16(+1.93%) |
Apr 13, 2023 | 8.260 | 8.351 | 8.200 | 8.270 | 274,194 | -0.09(-1.08%) |
Apr 12, 2023 | 8.460 | 8.480 | 8.210 | 8.360 | 366,995 | -0.01(-0.12%) |
Apr 11, 2023 | 8.190 | 8.420 | 8.170 | 8.370 | 664,934 | +0.32(+3.98%) |
Apr 10, 2023 | 7.770 | 8.050 | 7.740 | 8.050 | 402,660 | +0.35(+4.55%) |
Apr 06, 2023 | 7.750 | 7.770 | 7.550 | 7.700 | 484,207 | -0.07(-0.90%) |
Apr 05, 2023 | 7.550 | 7.770 | 7.450 | 7.770 | 506,486 | +0.26(+3.46%) |
Apr 04, 2023 | 7.600 | 7.610 | 7.350 | 7.510 | 445,729 | -0.14(-1.83%) |