Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 13.68 | 14.47 | 13.56 | 14.24 | 3,089,033 | +0.85(+6.35%) |
Jun 29, 2023 | 12.64 | 13.47 | 12.58 | 13.39 | 1,934,198 | +0.99(+7.98%) |
Jun 28, 2023 | 12.55 | 12.70 | 12.13 | 12.40 | 1,366,850 | -0.21(-1.67%) |
Jun 27, 2023 | 12.99 | 13.19 | 12.60 | 12.61 | 1,654,369 | -0.32(-2.47%) |
Jun 26, 2023 | 12.47 | 13.06 | 12.47 | 12.93 | 1,374,273 | +0.56(+4.53%) |
Jun 23, 2023 | 12.32 | 12.50 | 12.09 | 12.37 | 1,554,668 | -0.24(-1.90%) |
Jun 22, 2023 | 12.26 | 12.62 | 12.24 | 12.61 | 728,164 | +0.13(+1.04%) |
Jun 21, 2023 | 12.06 | 12.63 | 12.03 | 12.48 | 1,491,913 | +0.36(+2.97%) |
Jun 20, 2023 | 12.06 | 12.16 | 11.61 | 12.12 | 1,042,815 | -0.10(-0.82%) |
Jun 16, 2023 | 12.65 | 12.69 | 12.11 | 12.22 | 1,326,776 | -0.24(-1.93%) |
Jun 15, 2023 | 12.28 | 12.50 | 12.16 | 12.46 | 721,480 | +0.24(+1.96%) |
Jun 14, 2023 | 11.93 | 12.26 | 11.77 | 12.22 | 1,159,973 | +0.49(+4.18%) |
Jun 13, 2023 | 11.80 | 12.01 | 11.66 | 11.73 | 830,690 | +0.22(+1.91%) |
Jun 12, 2023 | 11.86 | 11.87 | 11.41 | 11.51 | 1,822,477 | -0.56(-4.64%) |
Jun 09, 2023 | 12.07 | 12.08 | 11.76 | 12.07 | 938,888 | -0.10(-0.82%) |
Jun 08, 2023 | 12.08 | 12.44 | 12.06 | 12.17 | 665,296 | +0.05(+0.41%) |
Jun 07, 2023 | 12.00 | 12.30 | 12.00 | 12.12 | 714,667 | +0.15(+1.25%) |
Jun 06, 2023 | 11.39 | 12.00 | 11.37 | 11.97 | 745,658 | +0.25(+2.13%) |
Jun 05, 2023 | 12.10 | 12.39 | 11.61 | 11.72 | 891,742 | -0.33(-2.74%) |
Jun 02, 2023 | 11.95 | 12.14 | 11.68 | 12.05 | 903,283 | +0.40(+3.43%) |
Jun 01, 2023 | 10.88 | 11.74 | 10.83 | 11.65 | 1,053,384 | +0.70(+6.39%) |
May 31, 2023 | 10.95 | 11.13 | 10.81 | 10.95 | 1,461,366 | -0.24(-2.14%) |
May 30, 2023 | 11.27 | 11.43 | 10.98 | 11.19 | 1,224,181 | -0.36(-3.12%) |
May 26, 2023 | 11.63 | 11.84 | 11.46 | 11.55 | 855,392 | -0.05(-0.43%) |
May 25, 2023 | 11.82 | 11.92 | 11.42 | 11.60 | 1,464,138 | -0.55(-4.53%) |
May 24, 2023 | 12.06 | 12.35 | 11.94 | 12.15 | 1,074,598 | +0.08(+0.66%) |
May 23, 2023 | 12.34 | 12.49 | 12.03 | 12.07 | 837,420 | -0.21(-1.71%) |
May 22, 2023 | 11.56 | 12.65 | 11.56 | 12.28 | 1,056,657 | +0.72(+6.23%) |
May 19, 2023 | 11.89 | 11.90 | 11.42 | 11.56 | 663,657 | -0.14(-1.20%) |
May 18, 2023 | 11.45 | 11.78 | 11.18 | 11.70 | 653,019 | +0.17(+1.47%) |
May 17, 2023 | 11.82 | 11.82 | 11.14 | 11.53 | 839,281 | -0.02(-0.17%) |
May 16, 2023 | 11.48 | 11.70 | 11.15 | 11.55 | 741,125 | +0.01(+0.09%) |
May 15, 2023 | 11.58 | 11.71 | 11.39 | 11.54 | 709,972 | -0.04(-0.35%) |
May 12, 2023 | 11.00 | 11.65 | 11.00 | 11.58 | 1,046,191 | +0.60(+5.46%) |
May 11, 2023 | 11.12 | 11.34 | 10.75 | 10.98 | 959,873 | -0.45(-3.94%) |
May 10, 2023 | 11.50 | 11.80 | 11.18 | 11.43 | 1,001,483 | +0.10(+0.88%) |
May 09, 2023 | 12.10 | 12.47 | 11.29 | 11.33 | 1,421,969 | -0.26(-2.24%) |
May 08, 2023 | 11.75 | 11.99 | 11.39 | 11.59 | 1,496,314 | +0.08(+0.70%) |
May 05, 2023 | 11.60 | 12.03 | 11.35 | 11.51 | 1,222,100 | +0.48(+4.35%) |
May 04, 2023 | 10.54 | 11.20 | 10.54 | 11.03 | 1,026,373 | +0.45(+4.25%) |
May 03, 2023 | 10.44 | 10.89 | 10.44 | 10.58 | 947,058 | -0.10(-0.94%) |
May 02, 2023 | 11.25 | 11.31 | 10.44 | 10.68 | 1,337,588 | -0.80(-6.97%) |
May 01, 2023 | 11.30 | 11.68 | 11.21 | 11.48 | 547,307 | -0.01(-0.09%) |
Apr 28, 2023 | 11.10 | 11.69 | 11.10 | 11.49 | 645,729 | +0.35(+3.14%) |
Apr 27, 2023 | 11.06 | 11.22 | 10.75 | 11.14 | 735,095 | +0.08(+0.72%) |
Apr 26, 2023 | 11.15 | 11.34 | 10.88 | 11.06 | 1,114,259 | -0.04(-0.36%) |
Apr 25, 2023 | 11.44 | 11.53 | 11.08 | 11.10 | 511,875 | -0.60(-5.13%) |
Apr 24, 2023 | 11.31 | 11.94 | 11.26 | 11.70 | 586,128 | +0.33(+2.90%) |
Apr 21, 2023 | 11.52 | 11.53 | 11.21 | 11.37 | 786,630 | -0.12(-1.04%) |
Apr 20, 2023 | 11.61 | 11.66 | 11.09 | 11.49 | 845,418 | -0.37(-3.12%) |
Apr 19, 2023 | 12.10 | 12.10 | 11.48 | 11.86 | 836,902 | -0.45(-3.66%) |
Apr 18, 2023 | 12.36 | 12.50 | 11.86 | 12.31 | 854,728 | -0.08(-0.65%) |
Apr 17, 2023 | 12.36 | 12.58 | 12.10 | 12.39 | 573,904 | -0.10(-0.80%) |
Apr 14, 2023 | 12.14 | 12.49 | 12.03 | 12.49 | 832,728 | +0.43(+3.57%) |
Apr 13, 2023 | 11.76 | 12.19 | 11.71 | 12.06 | 894,721 | +0.29(+2.46%) |
Apr 12, 2023 | 11.72 | 11.88 | 11.40 | 11.77 | 592,013 | +0.30(+2.62%) |
Apr 11, 2023 | 11.48 | 11.70 | 10.97 | 11.47 | 1,182,492 | +0.07(+0.61%) |
Apr 10, 2023 | 11.38 | 11.69 | 11.35 | 11.40 | 1,541,999 | +0.02(+0.18%) |
Apr 06, 2023 | 11.68 | 11.70 | 11.28 | 11.38 | 586,043 | -0.36(-3.07%) |
Apr 05, 2023 | 12.11 | 12.23 | 11.64 | 11.74 | 861,722 | -0.38(-3.14%) |
Apr 04, 2023 | 12.86 | 12.86 | 11.73 | 12.12 | 817,160 | -0.63(-4.94%) |